RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
云从科技688327.SH
最近收盘价10.922026-07-17
最近交易日2026-07-17
成交量（股）27,211,410
成交额（元）307,301,974
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.70 | 11.84 | 10.88 | 10.92 | 10.92 | qfq | 27,211,410 | 307,301,974 | -6.59% |
| 2026-07-16 | 11.33 | 11.85 | 11.31 | 11.69 | 11.69 | qfq | 20,856,580 | 242,733,946 | 1.21% |
| 2026-07-15 | 11.25 | 11.73 | 11.18 | 11.55 | 11.55 | qfq | 21,116,812 | 241,595,391 | 2.30% |
| 2026-07-14 | 11.65 | 11.74 | 11.01 | 11.29 | 11.29 | qfq | 22,868,472 | 258,031,110 | -2.00% |
| 2026-07-13 | 12.05 | 12.21 | 11.43 | 11.52 | 11.52 | qfq | 27,232,333 | 319,010,363 | -4.79% |
| 2026-07-10 | 11.65 | 12.59 | 11.45 | 12.10 | 12.10 | qfq | 37,316,835 | 454,580,212 | 3.77% |
| 2026-07-09 | 11.56 | 11.74 | 11.36 | 11.66 | 11.66 | qfq | 21,803,769 | 251,850,194 | 1.04% |
| 2026-07-08 | 11.33 | 11.70 | 11.22 | 11.54 | 11.54 | qfq | 21,125,366 | 242,253,858 | 2.21% |
| 2026-07-07 | 11.95 | 12.06 | 11.20 | 11.29 | 11.29 | qfq | 26,316,673 | 303,391,483 | -5.60% |
| 2026-07-06 | 12.35 | 12.38 | 11.90 | 11.96 | 11.96 | qfq | 25,847,885 | 311,457,320 | -3.78% |
| 2026-07-03 | 12.39 | 12.71 | 12.25 | 12.43 | 12.43 | qfq | 23,751,299 | 296,373,975 | -0.24% |
| 2026-07-02 | 12.80 | 13.00 | 12.44 | 12.46 | 12.46 | qfq | 27,821,931 | 352,094,080 | -2.66% |
| 2026-07-01 | 12.43 | 13.12 | 12.32 | 12.80 | 12.80 | qfq | 29,585,372 | 377,437,052 | 2.73% |
| 2026-06-30 | 11.99 | 12.55 | 11.96 | 12.46 | 12.46 | qfq | 21,210,756 | 261,089,612 | 3.66% |
| 2026-06-29 | 12.28 | 12.61 | 11.91 | 12.02 | 12.02 | qfq | 29,147,422 | 355,962,281 | -2.04% |
| 2026-06-26 | 12.66 | 12.85 | 12.22 | 12.27 | 12.27 | qfq | 29,960,577 | 373,073,771 | -4.29% |
| 2026-06-25 | 13.69 | 13.69 | 12.69 | 12.82 | 12.82 | qfq | 40,280,141 | 524,220,832 | -6.08% |
| 2026-06-24 | 13.86 | 14.04 | 13.52 | 13.65 | 13.65 | qfq | 26,625,387 | 365,306,894 | -1.23% |
| 2026-06-23 | 14.35 | 14.36 | 13.69 | 13.82 | 13.82 | qfq | 33,919,046 | 473,593,319 | -4.43% |
| 2026-06-22 | 14.20 | 14.55 | 13.90 | 14.46 | 14.46 | qfq | 42,739,795 | 610,134,986 | 1.33% |
| 2026-06-18 | 13.79 | 14.65 | 13.62 | 14.27 | 14.27 | qfq | 49,529,352 | 703,223,549 | 3.48% |
| 2026-06-17 | 13.82 | 13.92 | 13.60 | 13.79 | 13.79 | qfq | 29,219,848 | 402,362,942 | -1.92% |
| 2026-06-16 | 13.30 | 14.21 | 12.92 | 14.06 | 14.06 | qfq | 49,020,566 | 664,715,554 | 4.61% |
| 2026-06-15 | 13.50 | 13.69 | 13.23 | 13.44 | 13.44 | qfq | 32,460,559 | 435,260,055 | 1.82% |
| 2026-06-12 | 13.20 | 14.10 | 13.02 | 13.20 | 13.20 | qfq | 44,618,881 | 597,959,652 | 1.30% |
| 2026-06-11 | 13.86 | 14.00 | 12.96 | 13.03 | 13.03 | qfq | 47,886,257 | 638,975,530 | -8.56% |
| 2026-06-10 | 13.88 | 15.08 | 13.85 | 14.25 | 14.25 | qfq | 59,142,747 | 855,261,793 | 0.99% |
| 2026-06-09 | 13.54 | 14.33 | 13.28 | 14.11 | 14.11 | qfq | 54,237,309 | 750,489,421 | 4.21% |
| 2026-06-08 | 12.18 | 14.09 | 12.12 | 13.54 | 13.54 | qfq | 55,955,291 | 746,975,616 | 7.63% |
| 2026-06-05 | 12.84 | 13.07 | 12.28 | 12.58 | 12.58 | qfq | 32,332,945 | 410,151,531 | 0.64% |
| 2026-06-04 | 12.70 | 12.77 | 12.40 | 12.50 | 12.50 | qfq | 27,139,434 | 341,122,872 | -2.57% |
| 2026-06-03 | 13.28 | 13.55 | 12.64 | 12.83 | 12.83 | qfq | 42,722,018 | 558,063,498 | -3.82% |
| 2026-06-02 | 14.38 | 14.48 | 13.31 | 13.34 | 13.34 | qfq | 44,854,816 | 612,973,559 | -7.04% |
| 2026-06-01 | 13.96 | 14.59 | 13.71 | 14.35 | 14.35 | qfq | 39,692,131 | 565,349,060 | 3.16% |
| 2026-05-29 | 14.99 | 15.15 | 13.75 | 13.91 | 13.91 | qfq | 51,366,209 | 737,792,653 | -6.20% |
| 2026-05-28 | 14.38 | 14.84 | 14.04 | 14.83 | 14.83 | qfq | 49,580,691 | 717,534,998 | 2.42% |
| 2026-05-27 | 14.80 | 15.24 | 14.43 | 14.48 | 14.48 | qfq | 49,605,914 | 736,560,198 | -2.36% |
| 2026-05-26 | 14.38 | 15.00 | 14.05 | 14.83 | 14.83 | qfq | 54,247,652 | 794,924,193 | 1.99% |
| 2026-05-25 | 14.49 | 14.85 | 14.32 | 14.54 | 14.54 | qfq | 39,776,115 | 578,342,011 | 0.35% |
| 2026-05-22 | 14.07 | 14.76 | 13.70 | 14.49 | 14.49 | qfq | 46,229,193 | 658,432,375 | 3.72% |
| 2026-05-21 | 14.70 | 14.87 | 13.97 | 13.97 | 13.97 | qfq | 49,087,472 | 709,590,051 | -4.45% |
| 2026-05-20 | 14.78 | 15.36 | 14.60 | 14.62 | 14.62 | qfq | 56,865,055 | 852,644,006 | -0.81% |
| 2026-05-19 | 14.20 | 14.82 | 13.87 | 14.74 | 14.74 | qfq | 50,355,960 | 735,431,856 | 3.88% |
| 2026-05-18 | 13.70 | 14.55 | 13.61 | 14.19 | 14.19 | qfq | 38,530,322 | 543,473,379 | 3.80% |
| 2026-05-15 | 13.74 | 14.07 | 13.53 | 13.67 | 13.67 | qfq | 28,484,824 | 393,713,894 | -0.29% |
| 2026-05-14 | 14.29 | 14.50 | 13.67 | 13.71 | 13.71 | qfq | 29,545,044 | 411,069,843 | -3.04% |
| 2026-05-13 | 13.88 | 14.29 | 13.75 | 14.14 | 14.14 | qfq | 26,882,244 | 378,623,457 | 0.93% |
| 2026-05-12 | 14.30 | 14.38 | 13.96 | 14.01 | 14.01 | qfq | 32,734,926 | 460,876,992 | -2.57% |
| 2026-05-11 | 14.65 | 14.77 | 14.33 | 14.38 | 14.38 | qfq | 32,689,047 | 473,624,082 | -0.42% |
| 2026-05-08 | 14.70 | 14.96 | 14.41 | 14.44 | 14.44 | qfq | 38,672,632 | 564,987,080 | -1.63% |
| 2026-05-07 | 14.34 | 14.72 | 14.14 | 14.68 | 14.68 | qfq | 41,558,470 | 598,991,372 | 3.31% |
| 2026-05-06 | 14.00 | 14.32 | 13.99 | 14.21 | 14.21 | qfq | 40,048,553 | 568,537,226 | 3.12% |
| 2026-04-30 | 13.75 | 13.98 | 13.56 | 13.78 | 13.78 | qfq | 27,739,922 | 381,789,676 | -0.43% |
| 2026-04-29 | 13.60 | 14.03 | 13.60 | 13.84 | 13.84 | qfq | 27,367,437 | 379,796,456 | 1.62% |
| 2026-04-28 | 13.40 | 13.76 | 13.32 | 13.62 | 13.62 | qfq | 29,480,128 | 399,611,950 | 0.74% |
| 2026-04-27 | 13.42 | 13.57 | 13.04 | 13.52 | 13.52 | qfq | 23,609,870 | 315,779,440 | 0.52% |
| 2026-04-24 | 13.18 | 13.75 | 12.86 | 13.45 | 13.45 | qfq | 34,114,496 | 453,583,574 | 0.90% |
| 2026-04-23 | 13.19 | 13.60 | 13.19 | 13.33 | 13.33 | qfq | 28,114,507 | 376,751,047 | 1.06% |
| 2026-04-22 | 12.92 | 13.24 | 12.85 | 13.19 | 13.19 | qfq | 18,041,749 | 236,814,931 | 2.01% |
| 2026-04-21 | 13.25 | 13.25 | 12.83 | 12.93 | 12.93 | qfq | 18,092,450 | 234,045,660 | -2.49% |
| 2026-04-20 | 13.28 | 13.44 | 13.20 | 13.26 | 13.26 | qfq | 18,206,016 | 242,476,909 | 0.00% |
| 2026-04-17 | 13.35 | 13.40 | 13.11 | 13.26 | 13.26 | qfq | 19,103,637 | 253,307,695 | -1.41% |
| 2026-04-16 | 13.00 | 13.54 | 12.98 | 13.45 | 13.45 | qfq | 28,269,378 | 375,524,829 | 3.94% |
| 2026-04-15 | 13.20 | 13.29 | 12.86 | 12.94 | 12.94 | qfq | 19,552,826 | 254,602,014 | -1.37% |
| 2026-04-14 | 13.19 | 13.29 | 12.92 | 13.12 | 13.12 | qfq | 17,257,009 | 226,126,521 | 1.78% |
| 2026-04-13 | 12.74 | 13.06 | 12.67 | 12.89 | 12.89 | qfq | 14,348,096 | 185,050,516 | -0.15% |
| 2026-04-10 | 13.05 | 13.21 | 12.91 | 12.91 | 12.91 | qfq | 18,162,719 | 236,938,414 | 0.47% |
| 2026-04-09 | 13.13 | 13.20 | 12.83 | 12.85 | 12.85 | qfq | 22,592,182 | 293,701,248 | -4.10% |
| 2026-04-08 | 12.65 | 13.45 | 12.61 | 13.40 | 13.40 | qfq | 31,686,549 | 415,543,876 | 9.12% |
| 2026-04-07 | 12.40 | 12.54 | 12.17 | 12.28 | 12.28 | qfq | 12,680,497 | 156,563,001 | -0.57% |
| 2026-04-03 | 12.68 | 12.76 | 12.34 | 12.35 | 12.35 | qfq | 13,915,894 | 173,928,702 | -1.75% |
| 2026-04-02 | 12.90 | 12.97 | 12.47 | 12.57 | 12.57 | qfq | 17,474,122 | 221,014,978 | -3.46% |
| 2026-04-01 | 12.90 | 13.08 | 12.81 | 13.02 | 13.02 | qfq | 18,182,156 | 235,350,889 | 3.25% |
| 2026-03-31 | 12.76 | 13.05 | 12.56 | 12.61 | 12.61 | qfq | 15,366,482 | 197,052,057 | -1.33% |
| 2026-03-30 | 12.53 | 12.84 | 12.26 | 12.78 | 12.78 | qfq | 17,365,355 | 218,159,296 | -0.23% |
| 2026-03-27 | 12.50 | 12.92 | 12.50 | 12.81 | 12.81 | qfq | 15,726,205 | 200,448,332 | 0.63% |
| 2026-03-26 | 13.25 | 13.31 | 12.67 | 12.73 | 12.73 | qfq | 21,624,702 | 279,829,784 | -4.36% |
| 2026-03-25 | 13.20 | 13.60 | 13.19 | 13.31 | 13.31 | qfq | 18,131,398 | 242,966,546 | 1.22% |
| 2026-03-24 | 13.22 | 13.29 | 12.79 | 13.15 | 13.15 | qfq | 20,547,300 | 267,381,820 | 1.62% |
| 2026-03-23 | 13.41 | 13.72 | 12.75 | 12.94 | 12.94 | qfq | 31,732,477 | 419,394,512 | -6.91% |
| 2026-03-20 | 14.50 | 14.63 | 13.85 | 13.90 | 13.90 | qfq | 30,512,184 | 429,574,906 | -4.14% |
| 2026-03-19 | 14.60 | 14.72 | 14.36 | 14.50 | 14.50 | qfq | 22,654,966 | 329,028,472 | -2.55% |
| 2026-03-18 | 14.35 | 14.95 | 14.21 | 14.88 | 14.88 | qfq | 33,417,761 | 488,146,266 | 4.86% |
| 2026-03-17 | 14.59 | 14.77 | 14.16 | 14.19 | 14.19 | qfq | 21,458,252 | 310,579,009 | -2.74% |
| 2026-03-16 | 14.41 | 14.61 | 14.18 | 14.59 | 14.59 | qfq | 20,892,812 | 300,295,375 | 1.04% |
| 2026-03-13 | 15.01 | 15.01 | 14.35 | 14.44 | 14.44 | qfq | 30,670,185 | 449,184,414 | -4.56% |
| 2026-03-12 | 15.40 | 15.65 | 15.10 | 15.13 | 15.13 | qfq | 25,516,649 | 390,999,705 | -2.01% |
| 2026-03-11 | 15.70 | 15.96 | 15.42 | 15.44 | 15.44 | qfq | 27,859,790 | 435,537,529 | -1.59% |
| 2026-03-10 | 15.68 | 16.16 | 15.32 | 15.69 | 15.69 | qfq | 42,077,263 | 660,766,287 | 0.32% |
| 2026-03-09 | 14.54 | 15.77 | 14.15 | 15.64 | 15.64 | qfq | 49,382,605 | 741,005,890 | 5.96% |
| 2026-03-06 | 14.47 | 14.83 | 14.45 | 14.76 | 14.76 | qfq | 18,433,806 | 270,429,884 | 1.44% |
| 2026-03-05 | 14.88 | 15.00 | 14.45 | 14.55 | 14.55 | qfq | 26,650,116 | 390,596,607 | 0.97% |
| 2026-03-04 | 14.30 | 14.80 | 14.23 | 14.41 | 14.41 | qfq | 31,831,166 | 461,333,503 | -1.64% |
| 2026-03-03 | 15.99 | 16.09 | 14.58 | 14.65 | 14.65 | qfq | 55,654,885 | 841,548,450 | -8.38% |
| 2026-03-02 | 16.49 | 16.66 | 15.90 | 15.99 | 15.99 | qfq | 53,572,039 | 866,244,644 | -5.27% |
| 2026-02-27 | 15.70 | 17.25 | 15.65 | 16.88 | 16.88 | qfq | 71,210,977 | 1,188,700,291 | 7.11% |
| 2026-02-26 | 15.92 | 16.03 | 15.72 | 15.76 | 15.76 | qfq | 23,920,361 | 378,855,922 | -0.51% |
| 2026-02-25 | 16.20 | 16.25 | 15.78 | 15.84 | 15.84 | qfq | 27,869,320 | 444,892,818 | -1.74% |
| 2026-02-24 | 16.65 | 16.66 | 15.86 | 16.12 | 16.12 | qfq | 32,684,450 | 528,861,636 | -0.92% |
| 2026-02-13 | 16.25 | 16.66 | 16.23 | 16.27 | 16.27 | qfq | 31,411,632 | 515,827,893 | -0.79% |
| 2026-02-12 | 16.06 | 16.57 | 15.96 | 16.40 | 16.40 | qfq | 36,013,345 | 587,086,822 | 3.40% |
| 2026-02-11 | 15.98 | 16.26 | 15.80 | 15.86 | 15.86 | qfq | 24,380,181 | 390,198,321 | -0.88% |
| 2026-02-10 | 15.73 | 16.25 | 15.48 | 16.00 | 16.00 | qfq | 36,091,953 | 574,387,429 | 3.03% |
| 2026-02-09 | 15.05 | 15.74 | 15.01 | 15.53 | 15.53 | qfq | 30,164,792 | 464,403,169 | 5.36% |
| 2026-02-06 | 14.91 | 15.09 | 14.62 | 14.74 | 14.74 | qfq | 20,980,531 | 311,970,590 | -1.67% |
| 2026-02-05 | 15.17 | 15.29 | 14.92 | 14.99 | 14.99 | qfq | 25,127,851 | 378,550,480 | -2.85% |
| 2026-02-04 | 15.74 | 15.90 | 15.20 | 15.43 | 15.43 | qfq | 32,553,756 | 501,784,909 | -3.14% |
| 2026-02-03 | 15.49 | 15.96 | 15.35 | 15.93 | 15.93 | qfq | 31,188,794 | 488,696,282 | 4.12% |
| 2026-02-02 | 15.79 | 16.02 | 15.28 | 15.30 | 15.30 | qfq | 30,376,939 | 473,670,814 | -3.10% |
| 2026-01-30 | 16.26 | 16.30 | 15.71 | 15.79 | 15.79 | qfq | 43,043,075 | 685,924,735 | -3.84% |
| 2026-01-29 | 16.03 | 17.14 | 15.70 | 16.42 | 16.42 | qfq | 66,535,947 | 1,106,628,964 | 0.86% |
| 2026-01-28 | 16.32 | 16.89 | 16.26 | 16.28 | 16.28 | qfq | 43,228,537 | 714,509,682 | -1.39% |
| 2026-01-27 | 16.44 | 16.68 | 15.96 | 16.51 | 16.51 | qfq | 42,445,656 | 692,111,000 | 0.86% |
| 2026-01-26 | 16.65 | 16.87 | 15.93 | 16.37 | 16.37 | qfq | 52,083,283 | 853,454,749 | -0.61% |
| 2026-01-23 | 16.37 | 16.65 | 16.19 | 16.47 | 16.47 | qfq | 35,090,607 | 578,321,905 | 0.98% |
| 2026-01-22 | 16.25 | 16.55 | 16.00 | 16.31 | 16.31 | qfq | 34,776,193 | 566,177,220 | 1.12% |
| 2026-01-21 | 15.93 | 16.49 | 15.83 | 16.13 | 16.13 | qfq | 30,338,054 | 491,603,958 | 0.19% |
| 2026-01-20 | 16.69 | 16.88 | 15.89 | 16.10 | 16.10 | qfq | 37,493,963 | 609,897,207 | -2.54% |
| 2026-01-19 | 16.86 | 16.96 | 16.47 | 16.52 | 16.52 | qfq | 34,540,466 | 575,284,550 | -2.88% |
| 2026-01-16 | 17.53 | 17.62 | 16.60 | 17.01 | 17.01 | qfq | 55,462,147 | 943,687,213 | -2.91% |
| 2026-01-15 | 17.68 | 18.11 | 17.30 | 17.52 | 17.52 | qfq | 63,083,585 | 1,111,953,315 | -2.61% |
| 2026-01-14 | 16.97 | 19.17 | 16.96 | 17.99 | 17.99 | qfq | 121,317,496 | 2,211,098,803 | 7.15% |
| 2026-01-13 | 17.60 | 17.77 | 16.70 | 16.79 | 16.79 | qfq | 78,334,476 | 1,345,104,254 | -5.51% |
| 2026-01-12 | 16.70 | 17.80 | 16.42 | 17.77 | 17.77 | qfq | 98,240,962 | 1,693,468,219 | 9.02% |
| 2026-01-09 | 15.19 | 16.34 | 15.11 | 16.30 | 16.30 | qfq | 64,909,005 | 1,028,673,476 | 7.24% |
| 2026-01-08 | 15.25 | 15.48 | 15.05 | 15.20 | 15.20 | qfq | 33,264,782 | 507,563,595 | 1.47% |
| 2026-01-07 | 15.05 | 15.19 | 14.82 | 14.98 | 14.98 | qfq | 25,970,964 | 388,905,654 | -0.99% |
| 2026-01-06 | 14.92 | 15.15 | 14.81 | 15.13 | 15.13 | qfq | 31,670,468 | 475,645,501 | 1.07% |
| 2026-01-05 | 14.50 | 15.05 | 14.43 | 14.97 | 14.97 | qfq | 35,837,719 | 529,714,684 | 4.18% |
| 2025-12-31 | 14.14 | 14.58 | 14.03 | 14.37 | 14.37 | qfq | 27,760,653 | 398,185,823 | 2.42% |
| 2025-12-30 | 14.05 | 14.33 | 14.02 | 14.03 | 14.03 | qfq | 15,763,647 | 223,076,584 | -0.71% |
| 2025-12-29 | 14.15 | 14.35 | 14.11 | 14.13 | 14.13 | qfq | 16,839,847 | 239,172,026 | -0.42% |
| 2025-12-26 | 14.01 | 14.53 | 13.94 | 14.19 | 14.19 | qfq | 27,216,691 | 388,058,959 | 1.21% |
| 2025-12-25 | 14.01 | 14.07 | 13.86 | 14.02 | 14.02 | qfq | 17,135,657 | 239,356,157 | 0.14% |
| 2025-12-24 | 13.81 | 14.06 | 13.79 | 14.00 | 14.00 | qfq | 14,484,355 | 201,958,992 | 1.01% |
| 2025-12-23 | 13.96 | 14.03 | 13.78 | 13.86 | 13.86 | qfq | 14,535,635 | 201,530,613 | -1.07% |
| 2025-12-22 | 14.05 | 14.14 | 13.95 | 14.01 | 14.01 | qfq | 13,858,457 | 194,573,007 | 0.14% |
| 2025-12-19 | 14.18 | 14.26 | 13.94 | 13.99 | 13.99 | qfq | 18,631,647 | 262,466,617 | -0.71% |
| 2025-12-18 | 14.31 | 14.42 | 14.05 | 14.09 | 14.09 | qfq | 16,963,674 | 241,813,420 | -2.15% |
| 2025-12-17 | 14.24 | 14.55 | 13.94 | 14.40 | 14.40 | qfq | 18,210,110 | 259,399,836 | 1.19% |
| 2025-12-16 | 14.59 | 14.68 | 14.23 | 14.23 | 14.23 | qfq | 17,291,566 | 249,586,716 | -2.20% |
| 2025-12-15 | 14.89 | 14.89 | 14.52 | 14.55 | 14.55 | qfq | 19,323,804 | 283,287,412 | -1.49% |
| 2025-12-12 | 13.78 | 14.85 | 13.78 | 14.77 | 14.77 | qfq | 42,633,499 | 616,130,682 | 6.87% |
| 2025-12-11 | 14.15 | 14.23 | 13.82 | 13.82 | 13.82 | qfq | 15,026,258 | 209,142,942 | -2.33% |
| 2025-12-10 | 14.03 | 14.16 | 13.85 | 14.15 | 14.15 | qfq | 13,292,562 | 186,224,495 | 1.00% |
| 2025-12-09 | 14.24 | 14.40 | 13.99 | 14.01 | 14.01 | qfq | 13,420,026 | 189,971,369 | -1.62% |
| 2025-12-08 | 14.21 | 14.40 | 14.20 | 14.24 | 14.24 | qfq | 14,223,386 | 203,542,307 | 0.07% |
| 2025-12-05 | 14.00 | 14.27 | 13.97 | 14.23 | 14.23 | qfq | 16,488,250 | 233,346,626 | 1.43% |
| 2025-12-04 | 13.91 | 14.08 | 13.66 | 14.03 | 14.03 | qfq | 16,173,078 | 224,321,580 | 0.79% |
| 2025-12-03 | 14.43 | 14.55 | 13.83 | 13.92 | 13.92 | qfq | 25,437,619 | 357,337,498 | -3.80% |
| 2025-12-02 | 14.77 | 14.80 | 14.42 | 14.47 | 14.47 | qfq | 14,547,619 | 211,144,979 | -1.70% |
| 2025-12-01 | 14.85 | 14.89 | 14.61 | 14.72 | 14.72 | qfq | 19,891,987 | 292,513,227 | -1.47% |
| 2025-11-28 | 14.76 | 15.03 | 14.69 | 14.94 | 14.94 | qfq | 19,451,400 | 288,557,292 | 0.88% |
| 2025-11-27 | 15.02 | 15.15 | 14.81 | 14.81 | 14.81 | qfq | 21,839,734 | 326,640,348 | -2.05% |
| 2025-11-26 | 15.10 | 15.49 | 15.07 | 15.12 | 15.12 | qfq | 26,436,876 | 403,268,572 | -1.18% |
| 2025-11-25 | 15.12 | 15.58 | 15.11 | 15.30 | 15.30 | qfq | 39,383,609 | 607,822,216 | 0.86% |
| 2025-11-24 | 14.60 | 15.26 | 14.15 | 15.17 | 15.17 | qfq | 41,513,749 | 614,440,828 | 4.98% |
| 2025-11-21 | 14.43 | 14.97 | 14.26 | 14.45 | 14.45 | qfq | 27,862,663 | 405,349,529 | -1.57% |
| 2025-11-20 | 14.97 | 15.02 | 14.55 | 14.68 | 14.68 | qfq | 17,578,656 | 259,272,393 | -0.94% |
| 2025-11-19 | 15.12 | 15.15 | 14.66 | 14.82 | 14.82 | qfq | 20,770,264 | 308,634,877 | -1.98% |
| 2025-11-18 | 14.72 | 15.38 | 14.51 | 15.12 | 15.12 | qfq | 33,067,134 | 496,731,742 | 2.72% |
| 2025-11-17 | 14.28 | 14.78 | 14.25 | 14.72 | 14.72 | qfq | 19,924,268 | 291,327,134 | 3.01% |
| 2025-11-14 | 14.50 | 14.60 | 14.29 | 14.29 | 14.29 | qfq | 15,899,473 | 229,916,172 | -2.99% |
| 2025-11-13 | 14.51 | 14.76 | 14.35 | 14.73 | 14.73 | qfq | 14,662,151 | 213,701,198 | 1.52% |
| 2025-11-12 | 14.79 | 14.79 | 14.34 | 14.51 | 14.51 | qfq | 20,531,009 | 298,085,871 | -1.89% |
| 2025-11-11 | 14.99 | 15.14 | 14.75 | 14.79 | 14.79 | qfq | 16,459,389 | 245,356,046 | -1.14% |
| 2025-11-10 | 15.05 | 15.30 | 14.85 | 14.96 | 14.96 | qfq | 21,467,928 | 321,937,339 | -0.60% |
| 2025-11-07 | 15.30 | 15.34 | 15.02 | 15.05 | 15.05 | qfq | 18,625,505 | 281,289,470 | -2.34% |
| 2025-11-06 | 15.38 | 15.49 | 15.20 | 15.41 | 15.41 | qfq | 16,546,940 | 254,455,748 | 0.20% |
| 2025-11-05 | 15.53 | 15.73 | 15.17 | 15.38 | 15.38 | qfq | 23,425,023 | 360,948,335 | -2.23% |
| 2025-11-04 | 15.88 | 15.95 | 15.56 | 15.73 | 15.73 | qfq | 24,680,896 | 387,830,257 | -2.30% |
| 2025-11-03 | 16.01 | 16.39 | 15.76 | 16.10 | 16.10 | qfq | 27,918,151 | 446,901,574 | 1.32% |
| 2025-10-31 | 15.16 | 16.15 | 15.16 | 15.89 | 15.89 | qfq | 38,853,391 | 616,061,885 | 3.86% |
| 2025-10-30 | 15.39 | 15.73 | 15.04 | 15.30 | 15.30 | qfq | 30,425,833 | 468,958,391 | -0.52% |
| 2025-10-29 | 15.29 | 15.48 | 15.15 | 15.38 | 15.38 | qfq | 18,688,385 | 286,194,666 | 0.52% |
| 2025-10-28 | 15.24 | 15.49 | 15.16 | 15.30 | 15.30 | qfq | 19,143,886 | 293,920,874 | 0.26% |
| 2025-10-27 | 15.35 | 15.45 | 15.05 | 15.26 | 15.26 | qfq | 21,754,778 | 331,568,655 | 0.53% |
| 2025-10-24 | 15.07 | 15.31 | 15.04 | 15.18 | 15.18 | qfq | 19,474,739 | 295,731,661 | 1.20% |
| 2025-10-23 | 14.77 | 15.03 | 14.51 | 15.00 | 15.00 | qfq | 15,852,335 | 232,847,728 | 1.28% |
| 2025-10-22 | 15.06 | 15.13 | 14.77 | 14.81 | 14.81 | qfq | 14,718,409 | 218,952,997 | -1.46% |
| 2025-10-21 | 14.99 | 15.13 | 14.81 | 15.03 | 15.03 | qfq | 16,094,586 | 241,568,552 | 0.60% |
| 2025-10-20 | 14.88 | 15.16 | 14.77 | 14.94 | 14.94 | qfq | 21,418,935 | 320,473,741 | 2.26% |
| 2025-10-17 | 15.23 | 15.38 | 14.52 | 14.61 | 14.61 | qfq | 27,792,079 | 413,093,859 | -3.44% |
| 2025-10-16 | 15.55 | 15.55 | 14.93 | 15.13 | 15.13 | qfq | 28,153,052 | 426,994,788 | -2.76% |
| 2025-10-15 | 15.37 | 15.69 | 15.28 | 15.56 | 15.56 | qfq | 26,320,836 | 407,661,601 | 0.78% |
| 2025-10-14 | 16.37 | 16.52 | 15.30 | 15.44 | 15.44 | qfq | 40,772,390 | 645,433,896 | -5.16% |
| 2025-10-13 | 15.79 | 16.47 | 15.75 | 16.28 | 16.28 | qfq | 31,754,517 | 514,160,216 | -1.33% |
| 2025-10-10 | 17.30 | 17.40 | 16.41 | 16.50 | 16.50 | qfq | 49,802,841 | 836,648,017 | -5.82% |
| 2025-10-09 | 17.44 | 17.91 | 17.36 | 17.52 | 17.52 | qfq | 47,312,555 | 834,290,257 | 1.15% |
| 2025-09-30 | 17.15 | 17.65 | 17.14 | 17.32 | 17.32 | qfq | 37,167,294 | 646,028,138 | 2.24% |
| 2025-09-29 | 17.00 | 17.15 | 16.59 | 16.94 | 16.94 | qfq | 33,073,598 | 557,233,157 | -0.06% |
| 2025-09-26 | 17.56 | 17.86 | 16.95 | 16.95 | 16.95 | qfq | 44,229,087 | 764,982,452 | -4.61% |
| 2025-09-25 | 17.59 | 18.18 | 17.47 | 17.77 | 17.77 | qfq | 61,824,863 | 1,106,575,103 | 0.85% |
| 2025-09-24 | 16.72 | 17.70 | 16.52 | 17.62 | 17.62 | qfq | 64,735,981 | 1,119,489,078 | 4.94% |
| 2025-09-23 | 17.45 | 17.45 | 16.26 | 16.79 | 16.79 | qfq | 54,675,442 | 910,828,893 | -3.78% |
| 2025-09-22 | 17.25 | 17.64 | 17.10 | 17.45 | 17.45 | qfq | 45,074,550 | 783,899,729 | 3.25% |
| 2025-09-19 | 17.10 | 17.63 | 16.90 | 16.90 | 16.90 | qfq | 46,101,998 | 795,435,523 | -0.88% |
| 2025-09-18 | 17.02 | 18.00 | 16.73 | 17.05 | 17.05 | qfq | 71,852,077 | 1,247,784,258 | -0.99% |
| 2025-09-17 | 16.60 | 17.45 | 16.28 | 17.22 | 17.22 | qfq | 57,914,818 | 980,473,554 | 3.36% |
| 2025-09-16 | 16.52 | 16.82 | 16.30 | 16.66 | 16.66 | qfq | 30,252,993 | 502,537,956 | 2.21% |
| 2025-09-15 | 16.95 | 16.97 | 16.30 | 16.30 | 16.30 | qfq | 29,065,171 | 480,049,916 | -2.34% |
| 2025-09-12 | 16.50 | 17.05 | 16.46 | 16.69 | 16.69 | qfq | 39,028,913 | 655,656,934 | 0.66% |
| 2025-09-11 | 15.85 | 16.66 | 15.75 | 16.58 | 16.58 | qfq | 45,531,152 | 743,742,280 | 4.87% |
| 2025-09-10 | 15.86 | 16.22 | 15.81 | 15.81 | 15.81 | qfq | 21,806,573 | 348,431,221 | -0.32% |
| 2025-09-09 | 16.35 | 16.40 | 15.79 | 15.86 | 15.86 | qfq | 27,433,623 | 439,240,564 | -3.47% |
| 2025-09-08 | 16.09 | 16.56 | 16.02 | 16.43 | 16.43 | qfq | 34,640,415 | 565,676,636 | 1.99% |
| 2025-09-05 | 15.45 | 16.16 | 15.31 | 16.11 | 16.11 | qfq | 34,392,460 | 541,652,558 | 3.80% |
| 2025-09-04 | 16.25 | 16.40 | 15.18 | 15.52 | 15.52 | qfq | 45,486,580 | 718,945,238 | -4.14% |
| 2025-09-03 | 16.38 | 16.95 | 16.15 | 16.19 | 16.19 | qfq | 42,750,947 | 703,625,730 | -0.61% |
| 2025-09-02 | 17.40 | 17.40 | 16.00 | 16.29 | 16.29 | qfq | 67,545,122 | 1,116,180,508 | -6.75% |
| 2025-09-01 | 17.50 | 18.33 | 17.37 | 17.47 | 17.47 | qfq | 58,228,320 | 1,036,833,510 | 1.69% |
| 2025-08-29 | 18.30 | 18.32 | 17.15 | 17.18 | 17.18 | qfq | 57,920,187 | 1,006,536,649 | -3.91% |
| 2025-08-28 | 17.51 | 17.98 | 17.06 | 17.88 | 17.88 | qfq | 79,367,980 | 1,393,691,806 | 0.90% |
| 2025-08-27 | 18.75 | 19.11 | 17.68 | 17.72 | 17.72 | qfq | 87,650,570 | 1,625,189,542 | -2.10% |
| 2025-08-26 | 18.03 | 18.65 | 17.88 | 18.10 | 18.10 | qfq | 56,526,770 | 1,030,575,151 | 0.44% |
| 2025-08-25 | 18.56 | 19.38 | 17.91 | 18.02 | 18.02 | qfq | 86,773,972 | 1,607,480,971 | -0.17% |
| 2025-08-22 | 17.43 | 18.29 | 17.40 | 18.05 | 18.05 | qfq | 74,617,071 | 1,343,978,476 | 4.46% |
| 2025-08-21 | 17.58 | 17.76 | 17.11 | 17.28 | 17.28 | qfq | 46,099,025 | 802,895,273 | -1.37% |
| 2025-08-20 | 17.33 | 17.57 | 16.83 | 17.52 | 17.52 | qfq | 65,725,004 | 1,131,515,395 | 0.11% |
| 2025-08-19 | 16.63 | 18.17 | 16.49 | 17.50 | 17.50 | qfq | 100,592,292 | 1,744,917,393 | 4.79% |
| 2025-08-18 | 16.53 | 16.99 | 16.37 | 16.70 | 16.70 | qfq | 58,486,236 | 975,992,186 | 2.02% |
| 2025-08-15 | 15.78 | 16.44 | 15.77 | 16.37 | 16.37 | qfq | 40,235,500 | 652,793,394 | 2.63% |
| 2025-08-14 | 16.50 | 16.67 | 15.84 | 15.95 | 15.95 | qfq | 52,429,078 | 849,922,245 | -3.33% |
| 2025-08-13 | 16.58 | 16.93 | 16.31 | 16.50 | 16.50 | qfq | 52,329,618 | 868,107,701 | -0.96% |
| 2025-08-12 | 16.60 | 16.94 | 16.45 | 16.66 | 16.66 | qfq | 50,176,894 | 835,015,845 | -0.72% |
| 2025-08-11 | 15.42 | 17.16 | 15.40 | 16.78 | 16.78 | qfq | 81,390,466 | 1,335,017,766 | 8.82% |
| 2025-08-08 | 16.51 | 16.56 | 15.40 | 15.42 | 15.42 | qfq | 64,338,208 | 1,016,849,811 | -6.60% |
| 2025-08-07 | 16.78 | 17.15 | 16.50 | 16.51 | 16.51 | qfq | 56,221,991 | 940,810,626 | -2.54% |
| 2025-08-06 | 15.99 | 17.07 | 15.86 | 16.94 | 16.94 | qfq | 74,666,145 | 1,235,605,417 | 5.41% |
| 2025-08-05 | 16.38 | 16.48 | 15.90 | 16.07 | 16.07 | qfq | 37,243,263 | 599,699,974 | -1.11% |
| 2025-08-04 | 16.02 | 16.44 | 15.77 | 16.25 | 16.25 | qfq | 44,208,449 | 710,534,956 | 0.06% |
| 2025-08-01 | 16.85 | 16.97 | 15.94 | 16.24 | 16.24 | qfq | 67,457,279 | 1,107,720,805 | -1.16% |
| 2025-07-31 | 15.73 | 17.08 | 15.73 | 16.43 | 16.43 | qfq | 91,061,376 | 1,494,472,912 | 2.82% |
| 2025-07-30 | 15.48 | 16.38 | 15.22 | 15.98 | 15.98 | qfq | 82,680,287 | 1,314,156,111 | 2.77% |
| 2025-07-29 | 15.45 | 15.77 | 15.33 | 15.55 | 15.55 | qfq | 49,941,886 | 774,826,359 | -0.13% |
| 2025-07-28 | 15.80 | 15.81 | 15.35 | 15.57 | 15.57 | qfq | 67,839,305 | 1,051,423,720 | -1.95% |
| 2025-07-25 | 14.60 | 16.40 | 14.48 | 15.88 | 15.88 | qfq | 109,915,653 | 1,703,816,330 | 11.13% |
| 2025-07-24 | 14.00 | 14.37 | 14.00 | 14.29 | 14.29 | qfq | 31,681,132 | 450,129,329 | 1.28% |
| 2025-07-23 | 13.80 | 14.36 | 13.78 | 14.11 | 14.11 | qfq | 42,110,913 | 594,034,779 | 1.73% |
| 2025-07-22 | 14.08 | 14.09 | 13.77 | 13.87 | 13.87 | qfq | 33,881,457 | 470,498,999 | -2.12% |
| 2025-07-21 | 14.26 | 14.43 | 14.05 | 14.17 | 14.17 | qfq | 33,883,604 | 481,675,389 | -0.49% |
| 2025-07-18 | 14.05 | 14.46 | 13.92 | 14.24 | 14.24 | qfq | 44,334,311 | 629,021,817 | 1.42% |
| 2025-07-17 | 13.71 | 14.16 | 13.66 | 14.04 | 14.04 | qfq | 30,568,972 | 426,405,898 | 1.52% |
| 2025-07-16 | 13.95 | 14.31 | 13.77 | 13.83 | 13.83 | qfq | 40,091,326 | 561,310,461 | -0.93% |
| 2025-07-15 | 13.51 | 13.99 | 13.21 | 13.96 | 13.96 | qfq | 50,925,474 | 696,821,649 | 3.10% |
| 2025-07-14 | 13.69 | 13.78 | 13.48 | 13.54 | 13.54 | qfq | 23,751,056 | 322,433,485 | -1.10% |
| 2025-07-11 | 13.17 | 13.78 | 13.09 | 13.69 | 13.69 | qfq | 45,892,824 | 620,520,583 | 4.90% |
| 2025-07-10 | 13.03 | 13.19 | 12.93 | 13.05 | 13.05 | qfq | 16,513,947 | 216,056,989 | -0.23% |
| 2025-07-09 | 13.33 | 13.40 | 13.04 | 13.08 | 13.08 | qfq | 25,288,530 | 333,964,774 | -1.80% |
| 2025-07-08 | 13.11 | 13.38 | 13.03 | 13.32 | 13.32 | qfq | 18,914,017 | 251,186,945 | 1.45% |
| 2025-07-07 | 13.08 | 13.22 | 13.02 | 13.13 | 13.13 | qfq | 12,253,533 | 160,791,863 | 0.00% |
| 2025-07-04 | 13.23 | 13.39 | 13.09 | 13.13 | 13.13 | qfq | 17,849,648 | 236,114,533 | -1.06% |
| 2025-07-03 | 13.36 | 13.50 | 13.19 | 13.27 | 13.27 | qfq | 15,152,778 | 201,666,670 | -0.15% |
| 2025-07-02 | 13.60 | 13.60 | 13.21 | 13.29 | 13.29 | qfq | 20,293,695 | 270,926,145 | -2.85% |
| 2025-07-01 | 13.87 | 13.87 | 13.46 | 13.68 | 13.68 | qfq | 21,377,704 | 291,260,787 | -0.80% |
| 2025-06-30 | 13.56 | 13.99 | 13.54 | 13.79 | 13.79 | qfq | 29,354,313 | 405,032,780 | 2.30% |
| 2025-06-27 | 13.53 | 13.86 | 13.45 | 13.48 | 13.48 | qfq | 23,128,816 | 315,231,314 | -0.44% |
| 2025-06-26 | 13.72 | 13.84 | 13.52 | 13.54 | 13.54 | qfq | 27,901,908 | 381,505,008 | -1.24% |
| 2025-06-25 | 13.45 | 13.74 | 13.28 | 13.71 | 13.71 | qfq | 31,736,461 | 429,130,884 | 2.47% |
| 2025-06-24 | 13.16 | 13.40 | 13.01 | 13.38 | 13.38 | qfq | 28,961,562 | 383,914,223 | 2.61% |
| 2025-06-23 | 12.50 | 13.07 | 12.40 | 13.04 | 13.04 | qfq | 18,422,157 | 236,705,220 | 2.92% |
| 2025-06-20 | 13.00 | 13.12 | 12.65 | 12.67 | 12.67 | qfq | 15,878,885 | 203,551,418 | -1.02% |
| 2025-06-19 | 12.94 | 13.15 | 12.73 | 12.80 | 12.80 | qfq | 20,163,695 | 261,234,816 | -1.08% |
| 2025-06-18 | 12.90 | 13.03 | 12.75 | 12.94 | 12.94 | qfq | 13,916,116 | 179,380,397 | -0.31% |
| 2025-06-17 | 12.90 | 13.10 | 12.84 | 12.98 | 12.98 | qfq | 14,120,605 | 183,086,271 | 0.46% |
| 2025-06-16 | 12.60 | 13.03 | 12.60 | 12.92 | 12.92 | qfq | 15,925,516 | 205,292,539 | 1.89% |
| 2025-06-13 | 12.85 | 13.09 | 12.59 | 12.68 | 12.68 | qfq | 26,649,415 | 339,711,432 | -2.84% |
| 2025-06-12 | 13.18 | 13.32 | 13.00 | 13.05 | 13.05 | qfq | 17,715,864 | 232,710,893 | -0.99% |
| 2025-06-11 | 13.25 | 13.47 | 13.18 | 13.18 | 13.18 | qfq | 16,519,494 | 219,739,707 | -0.23% |
| 2025-06-10 | 13.65 | 13.65 | 13.04 | 13.21 | 13.21 | qfq | 28,318,962 | 376,034,322 | -2.94% |
| 2025-06-09 | 13.42 | 13.74 | 13.41 | 13.61 | 13.61 | qfq | 25,577,158 | 347,795,170 | 0.81% |
| 2025-06-06 | 13.82 | 13.86 | 13.31 | 13.50 | 13.50 | qfq | 33,698,138 | 456,679,691 | 0.07% |
| 2025-06-05 | 13.01 | 13.58 | 12.89 | 13.49 | 13.49 | qfq | 33,289,126 | 442,500,024 | 3.69% |
| 2025-06-04 | 12.84 | 13.10 | 12.80 | 13.01 | 13.01 | qfq | 17,363,309 | 224,980,666 | 1.40% |
| 2025-06-03 | 12.82 | 13.16 | 12.73 | 12.83 | 12.83 | qfq | 19,629,926 | 253,518,680 | -0.47% |
| 2025-05-30 | 13.00 | 13.06 | 12.75 | 12.89 | 12.89 | qfq | 24,900,999 | 320,843,799 | -2.35% |
| 2025-05-29 | 12.36 | 13.30 | 12.30 | 13.20 | 13.20 | qfq | 43,299,810 | 562,980,744 | 7.14% |
| 2025-05-28 | 12.58 | 12.71 | 12.29 | 12.32 | 12.32 | qfq | 14,707,768 | 182,636,757 | -1.91% |
| 2025-05-27 | 12.59 | 12.70 | 12.33 | 12.56 | 12.56 | qfq | 17,864,035 | 223,998,729 | 0.56% |
| 2025-05-26 | 12.35 | 12.60 | 12.30 | 12.49 | 12.49 | qfq | 17,387,224 | 216,790,136 | 1.46% |
| 2025-05-23 | 12.80 | 12.88 | 12.28 | 12.31 | 12.31 | qfq | 26,474,415 | 332,540,072 | -4.28% |
| 2025-05-22 | 12.84 | 13.08 | 12.76 | 12.86 | 12.86 | qfq | 15,483,104 | 199,878,965 | -0.46% |
| 2025-05-21 | 13.22 | 13.22 | 12.86 | 12.92 | 12.92 | qfq | 18,816,783 | 244,424,586 | -2.71% |
| 2025-05-20 | 13.13 | 13.46 | 12.95 | 13.28 | 13.28 | qfq | 16,195,197 | 213,978,611 | 1.14% |
| 2025-05-19 | 13.32 | 13.35 | 12.88 | 13.13 | 13.13 | qfq | 20,751,882 | 270,790,059 | -1.50% |
| 2025-05-16 | 13.31 | 13.56 | 13.20 | 13.33 | 13.33 | qfq | 15,393,482 | 206,661,050 | -0.74% |
| 2025-05-15 | 14.02 | 14.02 | 13.39 | 13.43 | 13.43 | qfq | 25,135,045 | 341,788,138 | -4.34% |
| 2025-05-14 | 13.96 | 14.16 | 13.77 | 14.04 | 14.04 | qfq | 26,522,417 | 370,405,225 | 0.86% |
| 2025-05-13 | 14.31 | 14.53 | 13.92 | 13.92 | 13.92 | qfq | 33,650,410 | 478,375,374 | -1.63% |
| 2025-05-12 | 13.85 | 14.28 | 13.62 | 14.15 | 14.15 | qfq | 37,176,941 | 517,214,777 | 3.59% |
| 2025-05-09 | 14.11 | 14.11 | 13.63 | 13.66 | 13.66 | qfq | 22,994,327 | 316,843,163 | -3.12% |
| 2025-05-08 | 13.90 | 14.32 | 13.85 | 14.10 | 14.10 | qfq | 29,730,102 | 419,029,442 | 1.08% |
| 2025-05-07 | 14.51 | 14.54 | 13.75 | 13.95 | 13.95 | qfq | 33,368,791 | 469,393,226 | -1.83% |
| 2025-05-06 | 13.98 | 14.25 | 13.73 | 14.21 | 14.21 | qfq | 36,399,916 | 511,408,617 | 4.33% |
| 2025-04-30 | 13.35 | 13.95 | 13.20 | 13.62 | 13.62 | qfq | 39,002,602 | 531,193,484 | 3.89% |
| 2025-04-29 | 12.75 | 13.23 | 12.70 | 13.11 | 13.11 | qfq | 24,455,906 | 318,495,214 | 1.79% |
| 2025-04-28 | 13.15 | 13.42 | 12.81 | 12.88 | 12.88 | qfq | 22,523,661 | 292,900,034 | -1.53% |
| 2025-04-25 | 13.07 | 13.33 | 13.04 | 13.08 | 13.08 | qfq | 20,377,598 | 268,471,577 | 0.38% |
| 2025-04-24 | 13.61 | 13.69 | 13.00 | 13.03 | 13.03 | qfq | 30,192,448 | 400,902,391 | -2.76% |
| 2025-04-23 | 13.62 | 13.67 | 13.29 | 13.40 | 13.40 | qfq | 26,393,217 | 355,608,381 | 1.44% |
| 2025-04-22 | 13.52 | 13.63 | 13.17 | 13.21 | 13.21 | qfq | 20,041,923 | 266,835,774 | -1.93% |
| 2025-04-21 | 12.91 | 13.48 | 12.77 | 13.47 | 13.47 | qfq | 25,225,276 | 335,216,894 | 4.34% |
| 2025-04-18 | 12.85 | 13.10 | 12.77 | 12.91 | 12.91 | qfq | 15,734,714 | 202,862,108 | 0.00% |
| 2025-04-17 | 13.00 | 13.31 | 12.90 | 12.91 | 12.91 | qfq | 20,429,767 | 267,557,345 | -1.07% |
| 2025-04-16 | 13.59 | 13.59 | 12.83 | 13.05 | 13.05 | qfq | 25,639,049 | 336,216,281 | -3.48% |
| 2025-04-15 | 13.84 | 13.90 | 13.37 | 13.52 | 13.52 | qfq | 21,006,692 | 284,710,281 | -1.67% |
| 2025-04-14 | 13.87 | 14.06 | 13.72 | 13.75 | 13.75 | qfq | 27,153,937 | 376,868,998 | 0.81% |
| 2025-04-11 | 13.26 | 13.90 | 13.10 | 13.64 | 13.64 | qfq | 32,361,379 | 439,514,754 | 1.72% |
| 2025-04-10 | 13.60 | 13.96 | 13.38 | 13.41 | 13.41 | qfq | 44,136,236 | 601,970,820 | 3.71% |
| 2025-04-09 | 12.25 | 13.05 | 11.48 | 12.93 | 12.93 | qfq | 47,412,061 | 594,039,934 | 3.44% |
| 2025-04-08 | 12.30 | 12.92 | 11.95 | 12.50 | 12.50 | qfq | 46,476,650 | 577,978,767 | 3.82% |
| 2025-04-07 | 13.50 | 14.22 | 12.04 | 12.04 | 12.04 | qfq | 50,769,302 | 647,560,234 | -20.00% |
| 2025-04-03 | 14.90 | 15.38 | 14.90 | 15.05 | 15.05 | qfq | 18,861,659 | 285,183,334 | -0.99% |
| 2025-04-02 | 15.20 | 15.53 | 15.11 | 15.20 | 15.20 | qfq | 19,813,641 | 303,434,345 | -0.46% |
| 2025-04-01 | 15.65 | 15.78 | 15.21 | 15.27 | 15.27 | qfq | 28,604,013 | 442,594,316 | -1.48% |
| 2025-03-31 | 15.33 | 15.56 | 14.71 | 15.50 | 15.50 | qfq | 41,706,355 | 628,684,078 | 0.00% |
| 2025-03-28 | 15.47 | 15.96 | 15.37 | 15.50 | 15.50 | qfq | 34,068,326 | 532,840,226 | 0.98% |
| 2025-03-27 | 15.44 | 15.74 | 15.15 | 15.35 | 15.35 | qfq | 30,430,111 | 470,535,833 | -0.07% |
| 2025-03-26 | 15.58 | 15.83 | 15.30 | 15.36 | 15.36 | qfq | 30,617,731 | 475,431,989 | -1.41% |
| 2025-03-25 | 16.15 | 16.20 | 15.48 | 15.58 | 15.58 | qfq | 33,308,754 | 525,617,273 | -3.35% |
| 2025-03-24 | 16.92 | 16.98 | 15.70 | 16.12 | 16.12 | qfq | 49,784,758 | 803,707,026 | -3.88% |
| 2025-03-21 | 17.33 | 17.48 | 16.77 | 16.77 | 16.77 | qfq | 46,910,980 | 798,290,086 | -4.50% |
| 2025-03-20 | 17.51 | 18.26 | 17.30 | 17.56 | 17.56 | qfq | 39,552,218 | 705,396,770 | -0.51% |
| 2025-03-19 | 18.00 | 18.29 | 17.56 | 17.65 | 17.65 | qfq | 47,137,038 | 841,202,789 | -3.92% |
| 2025-03-18 | 18.90 | 19.19 | 18.30 | 18.37 | 18.37 | qfq | 50,202,294 | 940,019,649 | 0.77% |
| 2025-03-17 | 18.39 | 18.46 | 17.95 | 18.23 | 18.23 | qfq | 36,071,333 | 657,687,844 | -0.16% |
| 2025-03-14 | 17.88 | 18.48 | 17.62 | 18.26 | 18.26 | qfq | 51,241,238 | 928,392,907 | 1.00% |
| 2025-03-13 | 19.40 | 19.68 | 18.00 | 18.08 | 18.08 | qfq | 76,602,957 | 1,418,173,135 | -6.80% |
| 2025-03-12 | 20.10 | 20.77 | 19.38 | 19.40 | 19.40 | qfq | 73,669,800 | 1,480,301,295 | -3.19% |
| 2025-03-11 | 19.01 | 20.44 | 18.88 | 20.04 | 20.04 | qfq | 70,258,219 | 1,391,186,979 | 2.61% |
| 2025-03-10 | 18.69 | 19.75 | 18.69 | 19.53 | 19.53 | qfq | 65,829,520 | 1,279,187,720 | 1.93% |
| 2025-03-07 | 20.08 | 20.98 | 18.89 | 19.16 | 19.16 | qfq | 109,304,869 | 2,158,624,240 | -6.49% |
| 2025-03-06 | 19.60 | 21.50 | 19.40 | 20.49 | 20.49 | qfq | 150,479,899 | 3,061,241,601 | 6.61% |
| 2025-03-05 | 18.70 | 19.63 | 17.88 | 19.22 | 19.22 | qfq | 120,669,934 | 2,263,678,156 | 2.78% |
| 2025-03-04 | 18.18 | 19.26 | 18.18 | 18.70 | 18.70 | qfq | 89,260,748 | 1,679,055,609 | -0.32% |
| 2025-03-03 | 20.03 | 20.19 | 18.31 | 18.76 | 18.76 | qfq | 126,466,906 | 2,399,581,203 | -6.39% |
| 2025-02-28 | 23.10 | 23.12 | 19.83 | 20.04 | 20.04 | qfq | 211,723,661 | 4,509,424,013 | -15.94% |
| 2025-02-27 | 20.35 | 23.84 | 20.00 | 23.84 | 23.84 | qfq | 241,428,721 | 5,295,349,693 | 19.98% |
| 2025-02-26 | 18.99 | 21.00 | 18.30 | 19.87 | 19.87 | qfq | 169,976,019 | 3,365,798,325 | 4.47% |
| 2025-02-25 | 18.51 | 20.59 | 18.51 | 19.02 | 19.02 | qfq | 181,972,091 | 3,560,950,713 | -2.21% |
| 2025-02-24 | 18.50 | 20.64 | 17.71 | 19.45 | 19.45 | qfq | 205,525,614 | 3,999,460,318 | 13.08% |
| 2025-02-21 | 16.30 | 17.46 | 15.80 | 17.20 | 17.20 | qfq | 123,135,737 | 2,074,674,454 | 5.72% |
| 2025-02-20 | 16.21 | 16.57 | 15.91 | 16.27 | 16.27 | qfq | 65,295,237 | 1,058,133,776 | -1.99% |
| 2025-02-19 | 15.90 | 16.65 | 15.90 | 16.60 | 16.60 | qfq | 79,955,907 | 1,310,413,304 | 5.06% |
| 2025-02-18 | 16.87 | 17.45 | 15.76 | 15.80 | 15.80 | qfq | 90,525,174 | 1,486,969,016 | -5.73% |
| 2025-02-17 | 17.70 | 17.88 | 16.32 | 16.76 | 16.76 | qfq | 113,350,388 | 1,914,905,898 | -3.29% |
| 2025-02-14 | 16.41 | 18.18 | 16.21 | 17.33 | 17.33 | qfq | 135,531,258 | 2,330,148,185 | 1.11% |
| 2025-02-13 | 16.51 | 18.21 | 15.69 | 17.14 | 17.14 | qfq | 156,910,762 | 2,653,975,843 | 3.82% |
| 2025-02-12 | 15.91 | 16.80 | 15.91 | 16.51 | 16.51 | qfq | 123,868,543 | 2,020,760,355 | 3.12% |
| 2025-02-11 | 17.30 | 18.50 | 16.00 | 16.01 | 16.01 | qfq | 202,238,208 | 3,500,846,204 | -3.96% |
| 2025-02-10 | 14.95 | 16.67 | 14.58 | 16.67 | 16.67 | qfq | 76,217,491 | 1,215,443,419 | 20.01% |
| 2025-02-07 | 13.53 | 14.48 | 13.40 | 13.89 | 13.89 | qfq | 77,897,509 | 1,084,125,542 | 2.66% |
| 2025-02-06 | 13.06 | 13.78 | 13.01 | 13.53 | 13.53 | qfq | 66,538,662 | 901,112,635 | 1.42% |
| 2025-02-05 | 13.06 | 13.95 | 12.88 | 13.34 | 13.34 | qfq | 64,010,473 | 861,002,601 | 7.75% |
| 2025-01-27 | 13.08 | 13.20 | 12.36 | 12.38 | 12.38 | qfq | 44,200,837 | 558,783,484 | -2.21% |
| 2025-01-24 | 11.18 | 12.88 | 11.10 | 12.66 | 12.66 | qfq | 67,370,617 | 812,261,803 | 13.75% |
| 2025-01-23 | 11.28 | 11.65 | 11.13 | 11.13 | 11.13 | qfq | 24,397,843 | 278,989,770 | 0.27% |
| 2025-01-22 | 11.20 | 11.25 | 10.94 | 11.10 | 11.10 | qfq | 13,654,670 | 151,533,247 | -1.51% |
| 2025-01-21 | 11.48 | 11.60 | 11.18 | 11.27 | 11.27 | qfq | 15,590,987 | 176,561,012 | -0.62% |
| 2025-01-20 | 11.37 | 11.55 | 11.27 | 11.34 | 11.34 | qfq | 15,880,465 | 181,130,111 | -0.70% |
| 2025-01-17 | 11.34 | 11.52 | 11.19 | 11.42 | 11.42 | qfq | 17,111,922 | 194,384,543 | 0.35% |
| 2025-01-16 | 11.33 | 11.89 | 11.26 | 11.38 | 11.38 | qfq | 25,132,905 | 289,916,439 | 1.52% |
| 2025-01-15 | 11.35 | 11.45 | 11.18 | 11.21 | 11.21 | qfq | 18,260,564 | 206,207,054 | -1.49% |
| 2025-01-14 | 10.75 | 11.38 | 10.65 | 11.38 | 11.38 | qfq | 26,731,971 | 296,666,534 | 6.85% |
| 2025-01-13 | 10.50 | 10.73 | 10.30 | 10.65 | 10.65 | qfq | 22,930,840 | 241,780,995 | -3.01% |
| 2025-01-10 | 11.34 | 11.56 | 10.98 | 10.98 | 10.98 | qfq | 21,227,464 | 239,315,267 | -3.09% |
| 2025-01-09 | 11.28 | 11.53 | 11.23 | 11.33 | 11.33 | qfq | 17,365,195 | 198,216,045 | -0.18% |
| 2025-01-08 | 11.27 | 11.52 | 10.91 | 11.35 | 11.35 | qfq | 24,598,922 | 276,935,707 | 0.53% |
| 2025-01-07 | 11.09 | 11.30 | 11.01 | 11.29 | 11.29 | qfq | 16,292,264 | 182,103,414 | 2.17% |
| 2025-01-06 | 11.19 | 11.46 | 10.88 | 11.05 | 11.05 | qfq | 16,820,425 | 187,055,196 | -1.34% |
| 2025-01-03 | 11.89 | 11.96 | 11.05 | 11.20 | 11.20 | qfq | 24,420,137 | 279,819,105 | -5.64% |
| 2025-01-02 | 12.11 | 12.26 | 11.65 | 11.87 | 11.87 | qfq | 24,161,940 | 289,252,686 | -1.90% |
| 2024-12-31 | 12.48 | 12.54 | 11.96 | 12.10 | 12.10 | qfq | 28,134,739 | 343,632,405 | -2.10% |
| 2024-12-30 | 12.88 | 12.94 | 12.15 | 12.36 | 12.36 | qfq | 26,277,623 | 328,231,157 | -4.11% |
| 2024-12-27 | 13.33 | 13.48 | 12.86 | 12.89 | 12.89 | qfq | 27,443,463 | 361,405,953 | -3.30% |
| 2024-12-26 | 13.10 | 13.56 | 12.98 | 13.33 | 13.33 | qfq | 25,613,316 | 341,035,511 | 1.76% |
| 2024-12-25 | 13.00 | 13.33 | 12.80 | 13.10 | 13.10 | qfq | 25,706,213 | 335,685,191 | 0.61% |
| 2024-12-24 | 13.30 | 13.48 | 12.78 | 13.02 | 13.02 | qfq | 29,142,304 | 380,124,967 | -1.21% |
| 2024-12-23 | 14.18 | 14.33 | 13.15 | 13.18 | 13.18 | qfq | 39,841,229 | 541,707,079 | -7.05% |
| 2024-12-20 | 13.66 | 14.67 | 13.50 | 14.18 | 14.18 | qfq | 50,482,460 | 715,702,655 | 3.35% |
| 2024-12-19 | 12.99 | 13.72 | 12.96 | 13.72 | 13.72 | qfq | 37,915,890 | 506,643,985 | 3.63% |
| 2024-12-18 | 13.23 | 13.59 | 12.87 | 13.24 | 13.24 | qfq | 31,596,246 | 418,310,410 | 0.99% |
| 2024-12-17 | 13.98 | 13.98 | 12.95 | 13.11 | 13.11 | qfq | 44,463,926 | 590,940,596 | -6.02% |
| 2024-12-16 | 14.09 | 14.32 | 13.52 | 13.95 | 13.95 | qfq | 37,567,087 | 523,727,601 | -0.92% |
| 2024-12-13 | 14.47 | 15.00 | 14.07 | 14.08 | 14.08 | qfq | 57,274,757 | 832,947,785 | -4.02% |
| 2024-12-12 | 15.56 | 15.90 | 14.31 | 14.67 | 14.67 | qfq | 74,120,994 | 1,108,564,282 | -6.14% |
| 2024-12-11 | 14.89 | 15.86 | 14.78 | 15.63 | 15.63 | qfq | 72,288,558 | 1,115,584,433 | 2.69% |
| 2024-12-10 | 15.36 | 16.33 | 14.81 | 15.22 | 15.22 | qfq | 98,970,406 | 1,537,323,369 | 3.54% |
| 2024-12-09 | 15.30 | 15.48 | 14.37 | 14.70 | 14.70 | qfq | 78,135,322 | 1,164,963,177 | -0.74% |
| 2024-12-06 | 13.69 | 15.50 | 13.41 | 14.81 | 14.81 | qfq | 105,385,526 | 1,515,783,988 | 11.02% |
| 2024-12-05 | 12.43 | 13.75 | 12.42 | 13.34 | 13.34 | qfq | 63,303,205 | 841,013,675 | 7.15% |
| 2024-12-04 | 12.79 | 13.01 | 12.36 | 12.45 | 12.45 | qfq | 25,441,320 | 321,604,525 | -3.26% |
| 2024-12-03 | 13.11 | 13.15 | 12.65 | 12.87 | 12.87 | qfq | 29,358,812 | 378,441,415 | -2.20% |
| 2024-12-02 | 13.11 | 13.47 | 12.90 | 13.16 | 13.16 | qfq | 33,388,393 | 439,740,841 | 1.39% |
| 2024-11-29 | 12.54 | 13.19 | 12.11 | 12.98 | 12.98 | qfq | 46,396,446 | 591,983,765 | 3.02% |
| 2024-11-28 | 12.69 | 12.95 | 12.36 | 12.60 | 12.60 | qfq | 29,416,607 | 373,361,299 | 0.00% |
| 2024-11-27 | 11.76 | 12.65 | 11.55 | 12.60 | 12.60 | qfq | 29,921,570 | 362,957,937 | 5.53% |
| 2024-11-26 | 12.57 | 12.90 | 11.93 | 11.94 | 11.94 | qfq | 30,583,323 | 376,706,396 | -5.16% |
| 2024-11-25 | 13.10 | 13.19 | 12.05 | 12.59 | 12.59 | qfq | 37,497,920 | 465,073,424 | -1.95% |
| 2024-11-22 | 13.08 | 13.98 | 12.74 | 12.84 | 12.84 | qfq | 62,707,824 | 841,462,878 | -0.39% |
| 2024-11-21 | 12.62 | 13.40 | 12.61 | 12.89 | 12.89 | qfq | 35,098,981 | 455,801,587 | 1.02% |
| 2024-11-20 | 12.15 | 12.99 | 12.01 | 12.76 | 12.76 | qfq | 36,868,561 | 462,465,321 | 5.02% |
| 2024-11-19 | 11.80 | 12.19 | 11.59 | 12.15 | 12.15 | qfq | 25,806,140 | 306,737,373 | 3.58% |
| 2024-11-18 | 13.33 | 13.39 | 11.52 | 11.73 | 11.73 | qfq | 45,181,014 | 550,675,692 | -10.93% |
| 2024-11-15 | 12.99 | 14.11 | 12.99 | 13.17 | 13.17 | qfq | 55,092,001 | 753,514,961 | -0.38% |
| 2024-11-14 | 13.88 | 14.37 | 13.12 | 13.22 | 13.22 | qfq | 42,604,308 | 581,284,984 | -4.41% |
| 2024-11-13 | 12.90 | 14.39 | 12.82 | 13.83 | 13.83 | qfq | 61,551,497 | 844,230,200 | 5.57% |
| 2024-11-12 | 13.62 | 13.85 | 12.92 | 13.10 | 13.10 | qfq | 43,641,969 | 583,543,982 | -3.39% |
| 2024-11-11 | 12.47 | 14.10 | 12.35 | 13.56 | 13.56 | qfq | 59,315,684 | 792,197,770 | 8.65% |
| 2024-11-08 | 12.51 | 13.04 | 12.42 | 12.48 | 12.48 | qfq | 42,886,551 | 544,227,474 | 0.56% |
| 2024-11-07 | 11.90 | 12.45 | 11.85 | 12.41 | 12.41 | qfq | 34,572,818 | 422,148,784 | 2.65% |
| 2024-11-06 | 12.55 | 12.55 | 11.91 | 12.09 | 12.09 | qfq | 39,449,972 | 481,916,570 | -1.14% |
| 2024-11-05 | 11.07 | 12.38 | 11.01 | 12.23 | 12.23 | qfq | 47,092,863 | 562,061,980 | 10.48% |
| 2024-11-04 | 10.90 | 11.18 | 10.84 | 11.07 | 11.07 | qfq | 16,626,597 | 183,437,590 | 1.56% |
| 2024-11-01 | 11.55 | 11.79 | 10.89 | 10.90 | 10.90 | qfq | 34,402,193 | 386,874,032 | -7.71% |
| 2024-10-31 | 11.80 | 12.09 | 11.41 | 11.81 | 11.81 | qfq | 31,810,531 | 375,299,173 | -0.92% |
| 2024-10-30 | 11.96 | 12.21 | 11.72 | 11.92 | 11.92 | qfq | 23,856,049 | 284,730,515 | -0.91% |
| 2024-10-29 | 12.65 | 12.75 | 12.02 | 12.03 | 12.03 | qfq | 39,730,237 | 489,982,985 | -5.72% |
| 2024-10-28 | 12.21 | 12.86 | 12.21 | 12.76 | 12.76 | qfq | 40,021,907 | 506,162,274 | 5.11% |
| 2024-10-25 | 12.14 | 12.32 | 11.90 | 12.14 | 12.14 | qfq | 24,173,009 | 292,679,143 | 0.83% |
| 2024-10-24 | 11.95 | 12.27 | 11.86 | 12.04 | 12.04 | qfq | 23,826,768 | 287,633,892 | 1.09% |
| 2024-10-23 | 12.07 | 12.35 | 11.80 | 11.91 | 11.91 | qfq | 30,692,108 | 371,363,429 | -1.24% |
| 2024-10-22 | 12.04 | 12.51 | 11.93 | 12.06 | 12.06 | qfq | 37,890,753 | 461,768,129 | -1.39% |
| 2024-10-21 | 12.29 | 12.86 | 12.21 | 12.23 | 12.23 | qfq | 50,199,026 | 626,704,257 | -0.49% |
| 2024-10-18 | 11.54 | 12.80 | 11.21 | 12.29 | 12.29 | qfq | 50,842,933 | 607,340,386 | 6.78% |
| 2024-10-17 | 11.35 | 11.97 | 11.18 | 11.51 | 11.51 | qfq | 41,031,422 | 474,354,996 | 3.88% |
| 2024-10-16 | 10.70 | 11.43 | 10.70 | 11.08 | 11.08 | qfq | 20,341,246 | 225,769,531 | -0.63% |
| 2024-10-15 | 11.57 | 11.89 | 11.14 | 11.15 | 11.15 | qfq | 34,603,224 | 398,938,600 | -3.30% |
| 2024-10-14 | 11.19 | 11.54 | 10.63 | 11.53 | 11.53 | qfq | 32,389,439 | 361,728,669 | 4.82% |
| 2024-10-11 | 11.55 | 11.98 | 10.80 | 11.00 | 11.00 | qfq | 39,718,853 | 447,154,792 | -8.41% |
| 2024-10-10 | 13.04 | 13.20 | 11.95 | 12.01 | 12.01 | qfq | 44,271,612 | 553,153,547 | -5.73% |
| 2024-10-09 | 13.09 | 14.43 | 12.72 | 12.74 | 12.74 | qfq | 72,658,786 | 977,704,277 | -8.15% |
| 2024-10-08 | 13.87 | 13.87 | 12.66 | 13.87 | 13.87 | qfq | 77,705,796 | 1,061,143,798 | 19.98% |
| 2024-09-30 | 10.55 | 11.56 | 10.35 | 11.56 | 11.56 | qfq | 60,253,088 | 666,550,870 | 20.04% |
| 2024-09-27 | 8.81 | 9.76 | 8.75 | 9.63 | 9.63 | qfq | 29,078,664 | 268,253,540 | 11.85% |
| 2024-09-26 | 8.18 | 8.61 | 8.11 | 8.61 | 8.61 | qfq | 23,075,057 | 193,206,098 | 4.49% |
| 2024-09-25 | 8.17 | 8.59 | 8.06 | 8.24 | 8.24 | qfq | 30,216,380 | 252,235,627 | 2.74% |
| 2024-09-24 | 7.71 | 8.02 | 7.56 | 8.02 | 8.02 | qfq | 20,892,736 | 164,062,511 | 3.62% |
| 2024-09-23 | 7.90 | 7.90 | 7.68 | 7.74 | 7.74 | qfq | 10,620,939 | 82,667,765 | 0.26% |
| 2024-09-20 | 7.80 | 7.87 | 7.63 | 7.72 | 7.72 | qfq | 13,081,520 | 101,278,929 | 0.92% |
| 2024-09-19 | 7.48 | 7.74 | 7.38 | 7.65 | 7.65 | qfq | 13,232,684 | 100,573,557 | 3.38% |
| 2024-09-18 | 7.50 | 7.57 | 7.25 | 7.40 | 7.40 | qfq | 10,587,392 | 77,959,928 | -1.86% |
| 2024-09-13 | 7.80 | 7.86 | 7.51 | 7.54 | 7.54 | qfq | 9,689,841 | 73,880,099 | -2.96% |
| 2024-09-12 | 7.72 | 7.89 | 7.71 | 7.77 | 7.77 | qfq | 9,482,996 | 74,209,424 | 0.52% |
| 2024-09-11 | 7.80 | 7.81 | 7.65 | 7.73 | 7.73 | qfq | 8,676,634 | 67,011,680 | -0.26% |
| 2024-09-10 | 7.63 | 7.88 | 7.49 | 7.75 | 7.75 | qfq | 12,013,528 | 92,145,140 | 2.79% |
| 2024-09-09 | 7.59 | 7.64 | 7.39 | 7.54 | 7.54 | qfq | 7,703,410 | 57,990,709 | -0.79% |
| 2024-09-06 | 7.89 | 7.92 | 7.56 | 7.60 | 7.60 | qfq | 10,864,348 | 83,516,757 | -3.31% |
| 2024-09-05 | 7.67 | 7.96 | 7.67 | 7.86 | 7.86 | qfq | 10,147,857 | 79,525,568 | 2.75% |
| 2024-09-04 | 7.65 | 7.79 | 7.63 | 7.65 | 7.65 | qfq | 8,853,310 | 68,235,822 | -1.54% |
| 2024-09-03 | 7.66 | 7.80 | 7.61 | 7.77 | 7.77 | qfq | 10,445,009 | 80,796,861 | 1.97% |
| 2024-09-02 | 8.04 | 8.13 | 7.61 | 7.62 | 7.62 | qfq | 15,090,986 | 117,517,410 | -5.46% |
| 2024-08-30 | 7.82 | 8.20 | 7.82 | 8.06 | 8.06 | qfq | 13,934,531 | 112,797,481 | 2.54% |
| 2024-08-29 | 7.60 | 7.97 | 7.58 | 7.86 | 7.86 | qfq | 11,769,425 | 92,123,164 | 2.75% |
| 2024-08-28 | 7.73 | 7.82 | 7.59 | 7.65 | 7.65 | qfq | 7,460,592 | 57,319,685 | -1.03% |
| 2024-08-27 | 7.83 | 7.92 | 7.69 | 7.73 | 7.73 | qfq | 8,285,581 | 64,375,459 | -1.65% |
| 2024-08-26 | 7.88 | 7.98 | 7.76 | 7.86 | 7.86 | qfq | 9,026,429 | 71,151,316 | -0.76% |
| 2024-08-23 | 7.55 | 8.03 | 7.52 | 7.92 | 7.92 | qfq | 18,621,672 | 144,862,043 | 4.07% |
| 2024-08-22 | 7.90 | 8.00 | 7.57 | 7.61 | 7.61 | qfq | 16,074,084 | 124,627,794 | -3.18% |
| 2024-08-21 | 8.01 | 8.15 | 7.81 | 7.86 | 7.86 | qfq | 12,995,713 | 103,489,090 | -2.72% |
| 2024-08-20 | 8.32 | 8.37 | 8.08 | 8.08 | 8.08 | qfq | 12,876,837 | 105,102,256 | -2.88% |
| 2024-08-19 | 8.34 | 8.45 | 8.28 | 8.32 | 8.32 | qfq | 10,804,697 | 90,301,769 | -0.24% |
| 2024-08-16 | 8.52 | 8.56 | 8.33 | 8.34 | 8.34 | qfq | 11,374,637 | 96,178,240 | -1.77% |
| 2024-08-15 | 8.40 | 8.71 | 8.29 | 8.49 | 8.49 | qfq | 16,369,059 | 139,538,703 | 1.07% |
| 2024-08-14 | 8.48 | 8.51 | 8.36 | 8.40 | 8.40 | qfq | 10,435,057 | 88,087,451 | -0.59% |
| 2024-08-13 | 8.41 | 8.50 | 8.31 | 8.45 | 8.45 | qfq | 11,248,561 | 94,495,692 | 0.72% |
| 2024-08-12 | 8.43 | 8.50 | 8.26 | 8.39 | 8.39 | qfq | 15,455,059 | 128,924,151 | -1.64% |
| 2024-08-09 | 9.47 | 9.55 | 8.41 | 8.53 | 8.53 | qfq | 45,885,752 | 402,238,301 | -9.83% |
| 2024-08-08 | 10.06 | 10.07 | 9.26 | 9.46 | 9.46 | qfq | 23,657,406 | 225,736,193 | -6.43% |
| 2024-08-07 | 10.20 | 10.30 | 10.09 | 10.11 | 10.11 | qfq | 8,110,088 | 82,430,884 | -1.17% |
| 2024-08-06 | 10.25 | 10.38 | 10.12 | 10.23 | 10.23 | qfq | 8,073,501 | 82,661,269 | 1.59% |
| 2024-08-05 | 10.42 | 10.60 | 10.07 | 10.07 | 10.07 | qfq | 15,896,343 | 163,396,254 | -4.28% |
| 2024-08-02 | 10.67 | 10.86 | 10.52 | 10.52 | 10.52 | qfq | 9,421,966 | 100,488,821 | -2.86% |
| 2024-08-01 | 10.78 | 10.93 | 10.68 | 10.83 | 10.83 | qfq | 11,960,658 | 129,328,703 | 0.93% |
| 2024-07-31 | 10.35 | 10.80 | 10.29 | 10.73 | 10.73 | qfq | 16,725,779 | 178,139,114 | 3.57% |
| 2024-07-30 | 10.36 | 10.54 | 10.31 | 10.36 | 10.36 | qfq | 8,233,371 | 85,672,574 | -0.29% |
| 2024-07-29 | 10.48 | 10.56 | 10.35 | 10.39 | 10.39 | qfq | 6,184,908 | 64,566,972 | -0.76% |
| 2024-07-26 | 10.42 | 10.58 | 10.41 | 10.47 | 10.47 | qfq | 6,838,855 | 71,731,221 | 0.58% |
| 2024-07-25 | 10.30 | 10.58 | 10.30 | 10.41 | 10.41 | qfq | 8,140,906 | 84,979,684 | 0.19% |
| 2024-07-24 | 10.60 | 10.70 | 10.37 | 10.39 | 10.39 | qfq | 9,202,204 | 96,884,132 | -1.98% |
| 2024-07-23 | 10.81 | 10.94 | 10.60 | 10.60 | 10.60 | qfq | 10,488,515 | 113,005,465 | -2.48% |
| 2024-07-22 | 10.86 | 11.03 | 10.79 | 10.87 | 10.87 | qfq | 10,891,205 | 118,868,381 | 0.09% |
| 2024-07-19 | 10.67 | 10.99 | 10.57 | 10.86 | 10.86 | qfq | 11,057,202 | 119,995,259 | 1.78% |
| 2024-07-18 | 10.62 | 10.81 | 10.42 | 10.67 | 10.67 | qfq | 12,899,585 | 136,719,451 | -1.48% |
| 2024-07-17 | 11.03 | 11.18 | 10.82 | 10.83 | 10.83 | qfq | 12,115,716 | 132,957,950 | -1.81% |
| 2024-07-16 | 10.70 | 11.13 | 10.63 | 11.03 | 11.03 | qfq | 14,325,514 | 156,936,951 | 2.51% |
| 2024-07-15 | 10.79 | 10.88 | 10.62 | 10.76 | 10.76 | qfq | 8,668,649 | 93,147,915 | -0.28% |
| 2024-07-12 | 10.97 | 11.12 | 10.79 | 10.79 | 10.79 | qfq | 13,113,068 | 143,158,883 | -2.35% |
| 2024-07-11 | 11.16 | 11.26 | 11.00 | 11.05 | 11.05 | qfq | 13,574,121 | 150,719,687 | 2.13% |
| 2024-07-10 | 11.04 | 11.18 | 10.82 | 10.82 | 10.82 | qfq | 12,041,536 | 132,009,245 | -1.37% |
| 2024-07-09 | 10.61 | 11.11 | 10.49 | 10.97 | 10.97 | qfq | 16,318,445 | 176,841,016 | 3.10% |
| 2024-07-08 | 11.21 | 11.21 | 10.59 | 10.64 | 10.64 | qfq | 18,292,950 | 197,120,903 | -5.76% |
| 2024-07-05 | 11.22 | 11.50 | 10.90 | 11.29 | 11.29 | qfq | 18,833,787 | 210,945,189 | -0.18% |
| 2024-07-04 | 12.00 | 12.08 | 11.23 | 11.31 | 11.31 | qfq | 26,715,899 | 309,376,790 | -5.83% |
| 2024-07-03 | 11.76 | 12.34 | 11.44 | 12.01 | 12.01 | qfq | 31,329,915 | 374,484,598 | 1.95% |
| 2024-07-02 | 11.48 | 12.12 | 11.43 | 11.78 | 11.78 | qfq | 26,598,626 | 313,820,450 | 2.79% |
| 2024-07-01 | 11.24 | 11.53 | 11.15 | 11.46 | 11.46 | qfq | 14,403,714 | 163,384,080 | 1.33% |
| 2024-06-28 | 11.44 | 11.76 | 11.31 | 11.31 | 11.31 | qfq | 22,466,652 | 258,941,253 | -1.05% |
| 2024-06-27 | 11.35 | 11.72 | 11.31 | 11.43 | 11.43 | qfq | 25,891,474 | 297,987,057 | -0.61% |
| 2024-06-26 | 10.33 | 11.65 | 10.31 | 11.50 | 11.50 | qfq | 34,120,582 | 376,268,315 | 11.76% |
| 2024-06-25 | 10.78 | 10.78 | 10.28 | 10.29 | 10.29 | qfq | 15,533,168 | 161,576,892 | -2.83% |
| 2024-06-24 | 11.15 | 11.40 | 10.58 | 10.59 | 10.59 | qfq | 20,015,405 | 219,772,448 | -5.61% |
| 2024-06-21 | 11.30 | 11.52 | 11.20 | 11.22 | 11.22 | qfq | 19,651,315 | 222,187,504 | -2.60% |
| 2024-06-20 | 11.53 | 12.20 | 11.52 | 11.52 | 11.52 | qfq | 31,998,100 | 380,640,559 | -0.86% |
| 2024-06-19 | 11.50 | 11.81 | 11.33 | 11.62 | 11.62 | qfq | 22,049,662 | 255,272,305 | 1.13% |
| 2024-06-18 | 11.11 | 11.58 | 11.11 | 11.49 | 11.49 | qfq | 19,876,584 | 227,358,128 | 3.14% |
| 2024-06-17 | 11.03 | 11.28 | 11.01 | 11.14 | 11.14 | qfq | 13,584,800 | 151,480,016 | 0.72% |
| 2024-06-14 | 11.02 | 11.11 | 10.85 | 11.06 | 11.06 | qfq | 15,531,154 | 170,655,342 | -0.54% |
| 2024-06-13 | 11.00 | 11.36 | 11.00 | 11.12 | 11.12 | qfq | 19,709,203 | 220,650,061 | 1.83% |
| 2024-06-12 | 10.76 | 11.01 | 10.71 | 10.92 | 10.92 | qfq | 12,837,651 | 140,269,773 | 1.49% |
| 2024-06-11 | 10.65 | 10.79 | 10.43 | 10.76 | 10.76 | qfq | 15,270,202 | 163,026,887 | 1.32% |
| 2024-06-07 | 10.68 | 10.98 | 10.54 | 10.62 | 10.62 | qfq | 13,282,137 | 142,538,869 | 1.63% |
| 2024-06-06 | 10.98 | 11.06 | 10.42 | 10.45 | 10.45 | qfq | 17,357,858 | 185,045,231 | -3.69% |
| 2024-06-05 | 10.64 | 11.25 | 10.58 | 10.85 | 10.85 | qfq | 20,005,536 | 218,490,616 | 2.26% |
| 2024-06-04 | 10.86 | 10.86 | 10.51 | 10.61 | 10.61 | qfq | 12,709,824 | 135,039,805 | -2.30% |
| 2024-06-03 | 11.15 | 11.20 | 10.77 | 10.86 | 10.86 | qfq | 11,725,957 | 128,320,264 | -2.25% |
| 2024-05-31 | 10.91 | 11.21 | 10.91 | 11.11 | 11.11 | qfq | 11,261,221 | 125,103,598 | 1.65% |
| 2024-05-30 | 10.73 | 11.08 | 10.72 | 10.93 | 10.93 | qfq | 9,012,069 | 98,425,492 | 0.00% |
| 2024-05-29 | 11.10 | 11.23 | 10.87 | 10.93 | 10.93 | qfq | 9,292,848 | 102,595,441 | -0.64% |
| 2024-05-28 | 10.96 | 11.28 | 10.82 | 11.00 | 11.00 | qfq | 12,691,232 | 140,648,082 | 0.00% |
| 2024-05-27 | 10.88 | 11.00 | 10.52 | 11.00 | 11.00 | qfq | 13,799,903 | 148,568,823 | 1.57% |
| 2024-05-24 | 11.02 | 11.22 | 10.82 | 10.83 | 10.83 | qfq | 14,016,052 | 154,205,522 | -1.63% |
| 2024-05-23 | 11.43 | 11.48 | 10.92 | 11.01 | 11.01 | qfq | 18,569,131 | 205,672,177 | -3.17% |
| 2024-05-22 | 11.25 | 11.43 | 11.20 | 11.37 | 11.37 | qfq | 11,672,468 | 132,236,342 | 0.71% |
| 2024-05-21 | 11.58 | 11.73 | 11.26 | 11.29 | 11.29 | qfq | 14,588,874 | 166,898,977 | -2.92% |
| 2024-05-20 | 11.50 | 11.88 | 11.35 | 11.63 | 11.63 | qfq | 16,847,195 | 196,903,543 | 0.43% |
| 2024-05-17 | 11.45 | 11.62 | 11.18 | 11.58 | 11.58 | qfq | 16,266,041 | 186,382,310 | 0.87% |
| 2024-05-16 | 11.63 | 11.74 | 11.46 | 11.48 | 11.48 | qfq | 14,339,740 | 166,552,612 | 0.00% |
| 2024-05-15 | 11.79 | 11.82 | 11.46 | 11.48 | 11.48 | qfq | 14,911,123 | 173,075,292 | -3.37% |
| 2024-05-14 | 11.50 | 11.96 | 11.48 | 11.88 | 11.88 | qfq | 20,334,574 | 239,571,189 | 3.94% |
| 2024-05-13 | 11.55 | 11.84 | 11.29 | 11.43 | 11.43 | qfq | 17,422,575 | 201,381,754 | -1.55% |
| 2024-05-10 | 11.95 | 12.04 | 11.55 | 11.61 | 11.61 | qfq | 14,927,507 | 174,207,398 | -3.01% |
| 2024-05-09 | 11.80 | 12.10 | 11.73 | 11.97 | 11.97 | qfq | 14,536,883 | 173,700,560 | 1.70% |
| 2024-05-08 | 12.33 | 12.35 | 11.77 | 11.77 | 11.77 | qfq | 21,373,565 | 255,659,336 | -5.31% |
| 2024-05-07 | 12.62 | 12.87 | 12.35 | 12.43 | 12.43 | qfq | 19,569,982 | 246,614,758 | -0.72% |
| 2024-05-06 | 12.96 | 13.06 | 12.48 | 12.52 | 12.52 | qfq | 23,133,417 | 295,472,402 | 2.04% |
| 2024-04-30 | 12.50 | 12.68 | 12.23 | 12.27 | 12.27 | qfq | 20,362,947 | 252,248,835 | -3.08% |
| 2024-04-29 | 12.08 | 12.83 | 12.00 | 12.66 | 12.66 | qfq | 28,722,977 | 361,131,898 | 7.38% |
| 2024-04-26 | 11.25 | 11.95 | 11.25 | 11.79 | 11.79 | qfq | 21,701,561 | 254,310,613 | 4.15% |
| 2024-04-25 | 11.50 | 11.68 | 11.31 | 11.32 | 11.32 | qfq | 16,318,281 | 187,426,195 | -2.25% |
| 2024-04-24 | 11.00 | 11.64 | 10.97 | 11.58 | 11.58 | qfq | 24,620,048 | 279,677,427 | 6.24% |
| 2024-04-23 | 10.75 | 11.08 | 10.75 | 10.90 | 10.90 | qfq | 12,999,189 | 142,155,368 | 1.96% |
| 2024-04-22 | 10.63 | 10.95 | 10.40 | 10.69 | 10.69 | qfq | 12,286,338 | 131,390,951 | -1.57% |
| 2024-04-19 | 11.08 | 11.09 | 10.72 | 10.86 | 10.86 | qfq | 12,946,891 | 140,821,318 | -1.81% |
| 2024-04-18 | 11.09 | 11.31 | 10.78 | 11.06 | 11.06 | qfq | 17,312,255 | 191,646,436 | -0.90% |
| 2024-04-17 | 10.86 | 11.21 | 10.80 | 11.16 | 11.16 | qfq | 21,058,622 | 233,559,463 | 6.18% |
| 2024-04-16 | 11.20 | 11.32 | 10.51 | 10.51 | 10.51 | qfq | 23,456,527 | 252,899,543 | -6.99% |
| 2024-04-15 | 11.80 | 11.84 | 11.12 | 11.30 | 11.30 | qfq | 21,804,633 | 247,828,196 | -4.16% |
| 2024-04-12 | 11.89 | 12.10 | 11.79 | 11.79 | 11.79 | qfq | 14,264,187 | 170,251,352 | -1.01% |
| 2024-04-11 | 11.70 | 12.19 | 11.62 | 11.91 | 11.91 | qfq | 17,292,674 | 207,074,968 | 1.62% |
| 2024-04-10 | 12.27 | 12.33 | 11.60 | 11.72 | 11.72 | qfq | 16,294,170 | 192,971,894 | -3.70% |
| 2024-04-09 | 12.00 | 12.22 | 11.99 | 12.17 | 12.17 | qfq | 12,717,062 | 154,302,733 | 1.93% |
| 2024-04-08 | 12.40 | 12.40 | 11.93 | 11.94 | 11.94 | qfq | 24,119,755 | 292,521,093 | -5.46% |
| 2024-04-03 | 13.01 | 13.02 | 12.56 | 12.63 | 12.63 | qfq | 15,763,726 | 200,483,836 | -3.22% |
| 2024-04-02 | 13.27 | 13.39 | 12.92 | 13.05 | 13.05 | qfq | 18,874,798 | 246,907,940 | -2.54% |
| 2024-04-01 | 13.08 | 13.50 | 13.08 | 13.39 | 13.39 | qfq | 23,565,357 | 314,195,432 | 4.12% |
| 2024-03-29 | 13.12 | 13.23 | 12.66 | 12.86 | 12.86 | qfq | 23,348,646 | 300,768,719 | -2.58% |
| 2024-03-28 | 12.78 | 13.52 | 12.63 | 13.20 | 13.20 | qfq | 28,225,195 | 372,143,773 | 3.29% |
| 2024-03-27 | 13.56 | 13.62 | 12.78 | 12.78 | 12.78 | qfq | 26,243,166 | 343,393,711 | -5.12% |
| 2024-03-26 | 14.20 | 14.37 | 13.35 | 13.47 | 13.47 | qfq | 33,292,254 | 458,211,884 | -5.27% |
| 2024-03-25 | 15.22 | 15.55 | 14.20 | 14.22 | 14.22 | qfq | 34,004,507 | 502,654,510 | -6.57% |
| 2024-03-22 | 15.76 | 15.84 | 15.03 | 15.22 | 15.22 | qfq | 44,743,580 | 685,303,682 | -3.67% |
| 2024-03-21 | 15.96 | 16.61 | 15.77 | 15.80 | 15.80 | qfq | 57,351,404 | 926,388,935 | 0.13% |
| 2024-03-20 | 15.03 | 16.16 | 14.90 | 15.78 | 15.78 | qfq | 53,987,025 | 842,782,671 | 4.92% |
| 2024-03-19 | 15.30 | 15.68 | 15.04 | 15.04 | 15.04 | qfq | 31,183,210 | 478,972,155 | -2.08% |
| 2024-03-18 | 15.17 | 15.46 | 14.98 | 15.36 | 15.36 | qfq | 30,803,108 | 468,512,438 | 1.52% |
| 2024-03-15 | 14.86 | 15.24 | 14.72 | 15.13 | 15.13 | qfq | 24,814,681 | 372,107,797 | 0.87% |
| 2024-03-14 | 14.80 | 15.55 | 14.71 | 15.00 | 15.00 | qfq | 33,282,930 | 501,885,041 | -0.20% |
| 2024-03-13 | 15.18 | 15.49 | 14.99 | 15.03 | 15.03 | qfq | 32,657,550 | 496,398,807 | 0.07% |
| 2024-03-12 | 15.09 | 15.36 | 14.78 | 15.02 | 15.02 | qfq | 27,903,012 | 420,446,496 | 0.67% |
| 2024-03-11 | 14.50 | 14.98 | 14.34 | 14.92 | 14.92 | qfq | 26,750,587 | 394,196,667 | 0.27% |
| 2024-03-08 | 14.85 | 14.95 | 14.52 | 14.88 | 14.88 | qfq | 27,138,751 | 400,141,012 | 1.22% |
| 2024-03-07 | 15.21 | 15.65 | 14.65 | 14.70 | 14.70 | qfq | 34,482,025 | 520,134,303 | -3.80% |
| 2024-03-06 | 15.08 | 15.60 | 14.83 | 15.28 | 15.28 | qfq | 35,743,165 | 544,589,703 | -0.46% |
| 2024-03-05 | 15.10 | 16.26 | 15.05 | 15.35 | 15.35 | qfq | 52,305,130 | 823,065,488 | -0.78% |
| 2024-03-04 | 15.60 | 15.83 | 15.05 | 15.47 | 15.47 | qfq | 43,998,690 | 678,520,579 | -1.34% |
| 2024-03-01 | 14.30 | 16.24 | 14.27 | 15.68 | 15.68 | qfq | 60,188,554 | 913,999,603 | 9.88% |
| 2024-02-29 | 13.50 | 14.30 | 13.48 | 14.27 | 14.27 | qfq | 29,989,635 | 421,545,987 | 5.47% |
| 2024-02-28 | 15.10 | 15.28 | 13.50 | 13.53 | 13.53 | qfq | 48,238,689 | 703,425,388 | -10.40% |
| 2024-02-27 | 14.18 | 15.22 | 14.09 | 15.10 | 15.10 | qfq | 44,509,117 | 658,669,254 | 5.67% |
| 2024-02-26 | 14.36 | 14.68 | 14.08 | 14.29 | 14.29 | qfq | 36,185,427 | 522,023,840 | -2.39% |
| 2024-02-23 | 14.15 | 14.68 | 13.81 | 14.64 | 14.64 | qfq | 40,724,562 | 577,751,925 | 4.35% |
| 2024-02-22 | 13.96 | 14.40 | 13.82 | 14.03 | 14.03 | qfq | 35,238,630 | 495,414,157 | 4.08% |
| 2024-02-21 | 13.35 | 13.92 | 13.16 | 13.48 | 13.48 | qfq | 30,511,378 | 414,692,860 | -1.10% |
| 2024-02-20 | 13.72 | 14.11 | 13.27 | 13.63 | 13.63 | qfq | 42,841,403 | 594,278,941 | 0.07% |
| 2024-02-19 | 13.50 | 13.68 | 13.08 | 13.62 | 13.62 | qfq | 39,329,065 | 527,954,717 | 8.87% |
| 2024-02-08 | 12.13 | 12.78 | 12.10 | 12.51 | 12.51 | qfq | 30,844,840 | 384,604,399 | 5.21% |
| 2024-02-07 | 11.35 | 12.10 | 11.35 | 11.89 | 11.89 | qfq | 34,953,599 | 413,642,092 | 3.93% |
| 2024-02-06 | 10.00 | 11.50 | 10.00 | 11.44 | 11.44 | qfq | 34,775,899 | 377,554,321 | 12.71% |
| 2024-02-05 | 11.39 | 11.62 | 9.95 | 10.15 | 10.15 | qfq | 37,721,779 | 402,162,487 | -12.58% |
| 2024-02-02 | 12.23 | 12.52 | 11.01 | 11.61 | 11.61 | qfq | 25,393,111 | 299,409,437 | -3.41% |
| 2024-02-01 | 11.61 | 12.52 | 11.61 | 12.02 | 12.02 | qfq | 23,669,024 | 287,018,861 | 1.52% |
| 2024-01-31 | 12.88 | 13.07 | 11.80 | 11.84 | 11.84 | qfq | 28,851,230 | 355,937,825 | -8.22% |
| 2024-01-30 | 12.99 | 13.48 | 12.89 | 12.90 | 12.90 | qfq | 19,114,688 | 251,284,779 | -3.80% |
| 2024-01-29 | 14.20 | 14.57 | 13.36 | 13.41 | 13.41 | qfq | 29,729,240 | 412,799,054 | -4.35% |
| 2024-01-26 | 13.90 | 14.56 | 13.90 | 14.02 | 14.02 | qfq | 23,202,214 | 330,310,904 | -0.14% |
| 2024-01-25 | 13.42 | 14.11 | 13.31 | 14.04 | 14.04 | qfq | 23,853,373 | 329,543,117 | 4.15% |
| 2024-01-24 | 13.60 | 13.73 | 13.00 | 13.48 | 13.48 | qfq | 20,185,602 | 269,461,781 | 0.30% |
| 2024-01-23 | 12.90 | 13.70 | 12.88 | 13.44 | 13.44 | qfq | 22,870,669 | 305,695,352 | 3.86% |
| 2024-01-22 | 13.99 | 14.13 | 12.78 | 12.94 | 12.94 | qfq | 22,707,935 | 304,595,467 | -6.97% |
| 2024-01-19 | 14.21 | 14.58 | 13.91 | 13.91 | 13.91 | qfq | 17,109,353 | 241,700,570 | -3.60% |
| 2024-01-18 | 14.08 | 14.51 | 13.98 | 14.43 | 14.43 | qfq | 23,516,984 | 334,487,509 | 1.76% |
| 2024-01-17 | 14.54 | 14.71 | 14.16 | 14.18 | 14.18 | qfq | 14,168,058 | 204,967,402 | -2.48% |
| 2024-01-16 | 14.69 | 14.80 | 14.16 | 14.54 | 14.54 | qfq | 19,483,213 | 280,217,448 | -1.49% |
| 2024-01-15 | 14.77 | 15.00 | 14.58 | 14.76 | 14.76 | qfq | 12,787,602 | 189,501,930 | 0.00% |
| 2024-01-12 | 15.35 | 15.55 | 14.76 | 14.76 | 14.76 | qfq | 20,632,312 | 310,020,136 | -4.59% |
| 2024-01-11 | 14.84 | 15.55 | 14.70 | 15.47 | 15.47 | qfq | 20,770,110 | 318,069,857 | 4.46% |
| 2024-01-10 | 15.16 | 15.23 | 14.66 | 14.81 | 14.81 | qfq | 18,901,309 | 282,078,774 | -2.95% |
| 2024-01-09 | 15.29 | 15.59 | 15.06 | 15.26 | 15.26 | qfq | 15,118,702 | 231,420,408 | 0.66% |
| 2024-01-08 | 15.47 | 15.75 | 15.16 | 15.16 | 15.16 | qfq | 16,194,839 | 250,994,486 | -2.70% |
| 2024-01-05 | 16.10 | 16.29 | 15.53 | 15.58 | 15.58 | qfq | 21,950,895 | 348,659,468 | -2.44% |
| 2024-01-04 | 16.45 | 16.50 | 15.93 | 15.97 | 15.97 | qfq | 19,267,615 | 310,706,139 | -2.80% |
| 2024-01-03 | 16.21 | 16.80 | 16.12 | 16.43 | 16.43 | qfq | 19,919,818 | 327,605,125 | 0.43% |
| 2024-01-02 | 16.89 | 17.02 | 16.34 | 16.36 | 16.36 | qfq | 18,863,423 | 312,384,558 | -2.97% |
| 2023-12-29 | 16.33 | 17.11 | 16.22 | 16.86 | 16.86 | qfq | 26,713,872 | 447,631,950 | 2.93% |
| 2023-12-28 | 15.55 | 16.63 | 15.38 | 16.38 | 16.38 | qfq | 28,938,032 | 465,725,726 | 4.73% |
| 2023-12-27 | 15.46 | 15.87 | 15.28 | 15.64 | 15.64 | qfq | 24,569,466 | 382,660,981 | 2.02% |
| 2023-12-26 | 16.30 | 16.36 | 15.20 | 15.33 | 15.33 | qfq | 39,035,710 | 606,172,662 | -6.75% |
| 2023-12-25 | 16.48 | 17.04 | 16.27 | 16.44 | 16.44 | qfq | 24,813,447 | 411,575,726 | -2.32% |
| 2023-12-22 | 17.31 | 17.48 | 16.60 | 16.83 | 16.83 | qfq | 34,378,831 | 585,004,522 | -3.39% |
| 2023-12-21 | 16.96 | 17.68 | 16.70 | 17.42 | 17.42 | qfq | 33,120,884 | 571,334,986 | 1.87% |
| 2023-12-20 | 18.11 | 18.15 | 17.03 | 17.10 | 17.10 | qfq | 28,856,194 | 504,067,099 | -4.89% |
| 2023-12-19 | 17.29 | 18.41 | 17.17 | 17.98 | 17.98 | qfq | 38,454,754 | 687,709,243 | 4.05% |
| 2023-12-18 | 18.06 | 18.39 | 17.28 | 17.28 | 17.28 | qfq | 30,449,929 | 541,083,831 | -4.16% |
| 2023-12-15 | 18.33 | 18.54 | 17.79 | 18.03 | 18.03 | qfq | 29,015,719 | 525,627,137 | -2.01% |
| 2023-12-14 | 18.79 | 19.10 | 18.35 | 18.40 | 18.40 | qfq | 36,613,195 | 682,949,905 | -2.13% |
| 2023-12-13 | 19.31 | 19.78 | 18.75 | 18.80 | 18.80 | qfq | 43,108,367 | 831,938,946 | -3.09% |
| 2023-12-12 | 19.52 | 20.20 | 19.26 | 19.40 | 19.40 | qfq | 51,457,965 | 1,013,266,765 | -0.77% |
| 2023-12-11 | 19.36 | 19.82 | 19.09 | 19.55 | 19.55 | qfq | 60,068,921 | 1,174,305,691 | 0.26% |
| 2023-12-08 | 18.08 | 19.68 | 18.07 | 19.50 | 19.50 | qfq | 96,121,946 | 1,820,549,381 | 8.82% |
| 2023-12-07 | 17.11 | 18.29 | 17.03 | 17.92 | 17.92 | qfq | 51,420,861 | 915,297,805 | 3.88% |
| 2023-12-06 | 16.90 | 17.40 | 16.77 | 17.25 | 17.25 | qfq | 31,593,873 | 540,000,715 | 1.47% |
| 2023-12-05 | 17.75 | 17.86 | 16.91 | 17.00 | 17.00 | qfq | 36,987,230 | 640,265,102 | -5.24% |
| 2023-12-04 | 18.20 | 18.57 | 17.89 | 17.94 | 17.94 | qfq | 55,494,363 | 1,011,366,065 | -0.55% |
| 2023-12-01 | 16.89 | 18.30 | 16.80 | 18.04 | 18.04 | qfq | 62,103,042 | 1,096,785,097 | 6.75% |
| 2023-11-30 | 17.05 | 17.16 | 16.42 | 16.90 | 16.90 | qfq | 44,066,216 | 736,971,174 | -2.09% |
| 2023-11-29 | 17.70 | 17.70 | 17.17 | 17.26 | 17.26 | qfq | 32,998,615 | 574,456,156 | -2.98% |
| 2023-11-28 | 17.30 | 18.19 | 17.20 | 17.79 | 17.79 | qfq | 58,306,761 | 1,034,309,308 | 2.95% |
| 2023-11-27 | 16.88 | 17.53 | 16.82 | 17.28 | 17.28 | qfq | 38,586,748 | 663,432,479 | 0.41% |
| 2023-11-24 | 17.50 | 17.86 | 16.91 | 17.21 | 17.21 | qfq | 41,465,928 | 718,634,359 | -2.88% |
| 2023-11-23 | 17.51 | 17.73 | 16.75 | 17.72 | 17.72 | qfq | 58,813,629 | 1,019,322,625 | 2.01% |
| 2023-11-22 | 18.42 | 18.65 | 17.20 | 17.37 | 17.37 | qfq | 66,243,410 | 1,178,835,582 | -6.11% |
| 2023-11-21 | 19.67 | 19.85 | 18.44 | 18.50 | 18.50 | qfq | 72,878,560 | 1,383,027,079 | -5.13% |
| 2023-11-20 | 18.79 | 19.97 | 18.50 | 19.50 | 19.50 | qfq | 104,196,030 | 2,009,064,087 | 3.56% |
| 2023-11-17 | 20.78 | 21.15 | 18.03 | 18.83 | 18.83 | qfq | 151,527,533 | 2,946,590,791 | -8.59% |
| 2023-11-16 | 21.19 | 21.58 | 20.11 | 20.60 | 20.60 | qfq | 128,645,230 | 2,689,098,870 | -3.33% |
| 2023-11-15 | 21.95 | 22.00 | 20.01 | 21.31 | 21.31 | qfq | 178,221,964 | 3,739,626,846 | 1.48% |
| 2023-11-14 | 18.10 | 21.19 | 18.10 | 21.00 | 21.00 | qfq | 183,323,627 | 3,596,124,094 | 18.91% |
| 2023-11-13 | 15.79 | 18.69 | 15.79 | 17.66 | 17.66 | qfq | 102,788,165 | 1,801,068,371 | 13.06% |
| 2023-11-10 | 15.65 | 15.84 | 15.08 | 15.62 | 15.62 | qfq | 32,562,066 | 506,045,193 | 0.64% |
| 2023-11-09 | 16.07 | 16.49 | 15.48 | 15.52 | 15.52 | qfq | 56,110,543 | 897,972,251 | -2.39% |
| 2023-11-08 | 15.03 | 16.25 | 14.88 | 15.90 | 15.90 | qfq | 65,257,822 | 1,022,339,691 | 7.43% |
| 2023-11-07 | 14.50 | 15.02 | 14.49 | 14.80 | 14.80 | qfq | 24,190,199 | 357,743,896 | 2.14% |
| 2023-11-06 | 14.18 | 14.57 | 14.16 | 14.49 | 14.49 | qfq | 25,283,091 | 364,788,707 | 3.72% |
| 2023-11-03 | 13.40 | 14.03 | 13.36 | 13.97 | 13.97 | qfq | 22,581,419 | 310,705,494 | 5.35% |
| 2023-11-02 | 13.47 | 13.67 | 13.26 | 13.26 | 13.26 | qfq | 10,542,187 | 142,027,712 | -0.97% |
| 2023-11-01 | 13.60 | 13.70 | 13.34 | 13.39 | 13.39 | qfq | 9,636,964 | 129,823,470 | -1.25% |
| 2023-10-31 | 13.70 | 13.89 | 13.39 | 13.56 | 13.56 | qfq | 15,212,194 | 206,581,291 | -1.53% |
| 2023-10-30 | 13.27 | 13.90 | 13.27 | 13.77 | 13.77 | qfq | 21,321,559 | 292,465,139 | 3.92% |
| 2023-10-27 | 13.32 | 13.46 | 12.99 | 13.25 | 13.25 | qfq | 19,684,752 | 260,007,857 | -2.72% |
| 2023-10-26 | 13.09 | 13.87 | 13.06 | 13.62 | 13.62 | qfq | 23,913,312 | 324,088,428 | 2.18% |
| 2023-10-25 | 12.98 | 13.77 | 12.90 | 13.33 | 13.33 | qfq | 23,959,491 | 318,912,150 | 3.41% |
| 2023-10-24 | 12.58 | 13.05 | 12.45 | 12.89 | 12.89 | qfq | 15,155,615 | 194,383,303 | 2.71% |
| 2023-10-23 | 13.09 | 13.17 | 12.40 | 12.55 | 12.55 | qfq | 16,211,751 | 205,177,059 | -4.64% |
| 2023-10-20 | 13.50 | 13.69 | 12.98 | 13.16 | 13.16 | qfq | 15,889,592 | 211,547,487 | -1.20% |
| 2023-10-19 | 13.10 | 14.03 | 13.03 | 13.32 | 13.32 | qfq | 21,210,332 | 287,231,608 | 1.76% |
| 2023-10-18 | 13.43 | 13.51 | 13.05 | 13.09 | 13.09 | qfq | 13,002,025 | 171,177,254 | -3.18% |
| 2023-10-17 | 13.66 | 13.73 | 13.32 | 13.52 | 13.52 | qfq | 9,658,865 | 130,014,846 | -1.10% |
| 2023-10-16 | 14.06 | 14.11 | 13.40 | 13.67 | 13.67 | qfq | 14,210,891 | 193,743,380 | -2.43% |
| 2023-10-13 | 14.40 | 14.44 | 13.86 | 14.01 | 14.01 | qfq | 17,166,464 | 241,826,564 | -3.31% |
| 2023-10-12 | 14.62 | 14.73 | 14.41 | 14.49 | 14.49 | qfq | 10,983,238 | 159,595,283 | -0.55% |
| 2023-10-11 | 14.42 | 14.89 | 14.27 | 14.57 | 14.57 | qfq | 15,427,191 | 225,666,508 | 0.55% |
| 2023-10-10 | 14.60 | 14.65 | 14.36 | 14.49 | 14.49 | qfq | 10,509,283 | 152,558,317 | -0.07% |
| 2023-10-09 | 14.64 | 14.81 | 14.40 | 14.50 | 14.50 | qfq | 14,253,570 | 207,194,919 | -1.63% |
| 2023-09-28 | 14.75 | 14.97 | 14.55 | 14.74 | 14.74 | qfq | 14,558,735 | 214,683,913 | 0.00% |
| 2023-09-27 | 14.44 | 15.05 | 14.40 | 14.74 | 14.74 | qfq | 23,324,840 | 343,364,772 | 0.55% |
| 2023-09-26 | 14.00 | 15.35 | 14.00 | 14.66 | 14.66 | qfq | 40,188,883 | 596,074,908 | 3.97% |
| 2023-09-25 | 14.29 | 14.39 | 14.02 | 14.10 | 14.10 | qfq | 14,083,310 | 199,067,747 | -1.26% |
| 2023-09-22 | 13.51 | 14.30 | 13.51 | 14.28 | 14.28 | qfq | 22,402,241 | 315,729,082 | 4.77% |
| 2023-09-21 | 13.55 | 13.82 | 13.55 | 13.63 | 13.63 | qfq | 9,249,959 | 126,389,962 | 0.15% |
| 2023-09-20 | 13.80 | 14.00 | 13.56 | 13.61 | 13.61 | qfq | 10,035,798 | 138,187,998 | -1.52% |
| 2023-09-19 | 14.05 | 14.10 | 13.73 | 13.82 | 13.82 | qfq | 10,983,316 | 152,251,083 | -1.71% |
| 2023-09-18 | 14.16 | 14.34 | 14.00 | 14.06 | 14.06 | qfq | 10,972,867 | 155,555,061 | -0.99% |
| 2023-09-15 | 14.44 | 14.50 | 14.13 | 14.20 | 14.20 | qfq | 11,598,189 | 165,830,593 | -1.66% |
| 2023-09-14 | 14.64 | 14.67 | 14.16 | 14.44 | 14.44 | qfq | 13,495,706 | 193,870,987 | -1.43% |
| 2023-09-13 | 15.03 | 15.06 | 14.42 | 14.65 | 14.65 | qfq | 16,256,533 | 238,042,969 | -3.11% |
| 2023-09-12 | 15.05 | 15.30 | 14.92 | 15.12 | 15.12 | qfq | 13,936,677 | 210,523,845 | 0.00% |
| 2023-09-11 | 14.79 | 15.37 | 14.62 | 15.12 | 15.12 | qfq | 19,223,313 | 289,458,662 | 2.51% |
| 2023-09-08 | 15.16 | 15.16 | 14.48 | 14.75 | 14.75 | qfq | 17,135,744 | 252,477,235 | -1.14% |
| 2023-09-07 | 15.40 | 15.53 | 14.83 | 14.92 | 14.92 | qfq | 16,878,076 | 255,614,967 | -3.43% |
| 2023-09-06 | 15.19 | 15.58 | 14.91 | 15.45 | 15.45 | qfq | 17,220,515 | 263,654,756 | 0.32% |
| 2023-09-05 | 15.78 | 15.78 | 15.30 | 15.40 | 15.40 | qfq | 16,353,566 | 253,200,530 | -2.41% |
| 2023-09-04 | 15.76 | 15.82 | 15.22 | 15.78 | 15.78 | qfq | 24,000,772 | 371,935,928 | 0.13% |
| 2023-09-01 | 16.08 | 16.12 | 15.52 | 15.76 | 15.76 | qfq | 22,754,403 | 357,364,678 | -2.11% |
| 2023-08-31 | 16.07 | 16.35 | 15.86 | 16.10 | 16.10 | qfq | 34,213,528 | 548,811,492 | -2.25% |
| 2023-08-30 | 15.00 | 16.53 | 15.00 | 16.47 | 16.47 | qfq | 65,274,030 | 1,034,898,473 | 11.59% |
| 2023-08-29 | 13.85 | 14.93 | 13.72 | 14.76 | 14.76 | qfq | 37,474,017 | 540,505,876 | 5.58% |
| 2023-08-28 | 15.59 | 15.70 | 13.77 | 13.98 | 13.98 | qfq | 34,558,927 | 506,338,126 | -4.77% |
| 2023-08-25 | 15.50 | 15.50 | 14.41 | 14.68 | 14.68 | qfq | 28,387,452 | 421,853,273 | -6.73% |
| 2023-08-24 | 15.86 | 16.25 | 15.60 | 15.74 | 15.74 | qfq | 23,036,432 | 366,889,480 | 0.25% |
| 2023-08-23 | 16.35 | 16.35 | 15.51 | 15.70 | 15.70 | qfq | 23,161,221 | 368,661,159 | -4.33% |
| 2023-08-22 | 15.63 | 16.57 | 15.35 | 16.41 | 16.41 | qfq | 32,234,239 | 515,217,493 | 6.08% |
| 2023-08-21 | 15.28 | 15.80 | 15.10 | 15.47 | 15.47 | qfq | 14,311,465 | 221,471,834 | -0.19% |
| 2023-08-18 | 16.00 | 16.29 | 15.40 | 15.50 | 15.50 | qfq | 21,793,195 | 346,023,311 | -3.13% |
| 2023-08-17 | 15.40 | 16.44 | 15.16 | 16.00 | 16.00 | qfq | 28,166,759 | 451,402,041 | 3.63% |
| 2023-08-16 | 15.78 | 15.83 | 15.30 | 15.44 | 15.44 | qfq | 15,333,753 | 238,191,448 | -2.34% |
| 2023-08-15 | 16.18 | 16.29 | 15.78 | 15.81 | 15.81 | qfq | 17,447,608 | 278,383,067 | 0.13% |
| 2023-08-14 | 15.01 | 15.88 | 14.88 | 15.79 | 15.79 | qfq | 20,647,672 | 319,842,128 | 2.13% |
| 2023-08-11 | 16.03 | 16.25 | 15.36 | 15.46 | 15.46 | qfq | 18,132,137 | 286,859,029 | -3.44% |
| 2023-08-10 | 16.00 | 16.30 | 15.89 | 16.01 | 16.01 | qfq | 13,649,950 | 218,972,716 | -0.31% |
| 2023-08-09 | 16.45 | 16.55 | 15.99 | 16.06 | 16.06 | qfq | 12,744,128 | 206,433,282 | -2.49% |
| 2023-08-08 | 16.63 | 16.86 | 16.38 | 16.47 | 16.47 | qfq | 13,461,363 | 223,796,302 | -1.55% |
| 2023-08-07 | 16.87 | 16.92 | 16.60 | 16.73 | 16.73 | qfq | 15,537,387 | 259,907,460 | -0.12% |
| 2023-08-04 | 16.41 | 16.93 | 16.37 | 16.75 | 16.75 | qfq | 24,611,514 | 411,571,949 | 1.33% |
| 2023-08-03 | 16.20 | 16.70 | 15.97 | 16.53 | 16.53 | qfq | 24,558,210 | 402,096,975 | 2.04% |
| 2023-08-02 | 16.72 | 16.73 | 15.92 | 16.20 | 16.20 | qfq | 32,568,882 | 527,890,528 | -4.20% |
| 2023-08-01 | 17.36 | 17.60 | 16.86 | 16.91 | 16.91 | qfq | 23,243,810 | 399,591,553 | -2.25% |
| 2023-07-31 | 16.88 | 17.50 | 16.68 | 17.30 | 17.30 | qfq | 20,412,636 | 350,717,196 | 0.99% |
| 2023-07-28 | 17.30 | 17.38 | 16.81 | 17.13 | 17.13 | qfq | 23,684,409 | 404,258,478 | -1.50% |
| 2023-07-27 | 16.94 | 17.90 | 16.70 | 17.39 | 17.39 | qfq | 36,899,451 | 641,024,580 | 3.33% |
| 2023-07-26 | 16.82 | 17.53 | 16.58 | 16.83 | 16.83 | qfq | 31,342,263 | 536,055,759 | 0.12% |
| 2023-07-25 | 16.60 | 16.93 | 16.50 | 16.81 | 16.81 | qfq | 17,834,216 | 298,509,426 | 2.63% |
| 2023-07-24 | 16.23 | 16.59 | 16.09 | 16.38 | 16.38 | qfq | 14,368,953 | 234,433,753 | -0.30% |
| 2023-07-21 | 16.50 | 16.91 | 16.41 | 16.43 | 16.43 | qfq | 12,764,526 | 211,979,933 | -1.20% |
| 2023-07-20 | 17.18 | 17.20 | 16.58 | 16.63 | 16.63 | qfq | 18,050,165 | 302,247,473 | -2.98% |
| 2023-07-19 | 17.10 | 17.43 | 17.05 | 17.14 | 17.14 | qfq | 16,073,544 | 276,486,740 | 0.53% |
| 2023-07-18 | 17.47 | 17.49 | 16.83 | 17.05 | 17.05 | qfq | 20,782,165 | 355,635,091 | -2.35% |